大和ハウス工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 3,211 | 3,388 | 3,173 | 3,355 | +78 | +2.4% | 4,376,400 |
| 2016/02/05 | 3,417 | 3,427 | 3,196 | 3,277 | -210 | -6% | 4,082,900 |
| 2016/02/04 | 3,585 | 3,586 | 3,452 | 3,487 | -46 | -1.3% | 3,196,600 |
| 2016/02/03 | 3,628 | 3,654 | 3,463 | 3,533 | -45 | -1.3% | 3,582,700 |
| 2016/02/02 | 3,544 | 3,592 | 3,526 | 3,578 | +34 | +1% | 3,730,800 |
| 2016/02/01 | 3,486 | 3,552 | 3,422 | 3,544 | +184 | +5.5% | 4,564,900 |
| 2016/01/29 | 3,164 | 3,381 | 3,083 | 3,360 | +240 | +7.7% | 4,705,100 |
| 2016/01/28 | 3,087 | 3,163 | 3,063 | 3,120 | +22 | +0.7% | 2,300,700 |
| 2016/01/27 | 3,079 | 3,131 | 3,051 | 3,098 | +68 | +2.2% | 2,122,800 |
| 2016/01/26 | 2,993 | 3,062 | 2,971 | 3,030 | -24 | -0.8% | 2,563,300 |
| 2016/01/25 | 3,027 | 3,070 | 3,011 | 3,054 | +70 | +2.3% | 2,551,300 |
| 2016/01/22 | 2,922 | 2,991 | 2,874.5 | 2,984 | +166.5 | +5.9% | 3,891,100 |
| 2016/01/21 | 2,928.5 | 2,976 | 2,817 | 2,817.5 | -89.5 | -3.1% | 3,455,700 |
| 2016/01/20 | 3,030 | 3,051 | 2,895 | 2,907 | -163 | -5.3% | 3,638,100 |
| 2016/01/19 | 3,105 | 3,131 | 3,039 | 3,070 | -71 | -2.3% | 2,983,200 |
| 2016/01/18 | 3,140 | 3,174 | 3,115 | 3,141 | -53 | -1.7% | 2,568,800 |
| 2016/01/15 | 3,235 | 3,248 | 3,161 | 3,194 | -11 | -0.3% | 2,236,800 |
| 2016/01/14 | 3,180 | 3,212 | 3,131 | 3,205 | -55 | -1.7% | 2,083,100 |
| 2016/01/13 | 3,195 | 3,269 | 3,182 | 3,260 | +106 | +3.4% | 2,024,000 |
| 2016/01/12 | 3,231 | 3,278 | 3,147 | 3,154 | -113 | -3.5% | 2,639,700 |
| 2016/01/08 | 3,290 | 3,357 | 3,265 | 3,267 | -57 | -1.7% | 2,687,700 |
| 2016/01/07 | 3,395 | 3,425 | 3,318 | 3,324 | -67 | -2% | 2,238,500 |
| 2016/01/06 | 3,404 | 3,442 | 3,356 | 3,391 | +2 | +0.1% | 1,540,200 |
| 2016/01/05 | 3,351 | 3,408 | 3,322 | 3,389 | -7 | -0.2% | 2,133,200 |
| 2016/01/04 | 3,500 | 3,506 | 3,377 | 3,396 | -107 | -3.1% | 2,020,900 |
| 2015/12/30 | 3,537 | 3,537 | 3,481 | 3,503 | -6 | -0.2% | 1,294,600 |
| 2015/12/29 | 3,450 | 3,519 | 3,421 | 3,509 | +91 | +2.7% | 1,519,700 |
| 2015/12/28 | 3,458 | 3,459 | 3,410 | 3,418 | -48 | -1.4% | 1,201,800 |
| 2015/12/25 | 3,494 | 3,494 | 3,442 | 3,466 | +19 | +0.6% | 913,700 |
| 2015/12/24 | 3,522 | 3,525 | 3,437 | 3,447 | -40 | -1.1% | 1,861,100 |
| 2015/12/22 | 3,400 | 3,502 | 3,388 | 3,487 | +125 | +3.7% | 2,744,700 |
| 2015/12/21 | 3,369 | 3,379 | 3,287 | 3,362 | -6 | -0.2% | 1,745,900 |
| 2015/12/18 | 3,468 | 3,550 | 3,368 | 3,368 | -100 | -2.9% | 3,144,800 |
| 2015/12/17 | 3,438 | 3,516 | 3,414 | 3,468 | +100 | +3% | 2,736,300 |
| 2015/12/16 | 3,266 | 3,376 | 3,266 | 3,368 | +170 | +5.3% | 2,545,900 |
| 2015/12/15 | 3,272 | 3,287 | 3,198 | 3,198 | -79 | -2.4% | 2,049,600 |
| 2015/12/14 | 3,241 | 3,283 | 3,196 | 3,277 | -34 | -1% | 1,717,900 |
| 2015/12/11 | 3,278 | 3,353 | 3,278 | 3,311 | -1 | ±0% | 3,848,400 |
| 2015/12/10 | 3,329 | 3,366 | 3,304 | 3,312 | -53 | -1.6% | 1,486,500 |
| 2015/12/09 | 3,352 | 3,398 | 3,330 | 3,365 | -20 | -0.6% | 1,818,700 |
| 2015/12/08 | 3,420 | 3,442 | 3,374 | 3,385 | -27 | -0.8% | 1,261,800 |
| 2015/12/07 | 3,405 | 3,443 | 3,385 | 3,412 | +23 | +0.7% | 1,308,000 |
| 2015/12/04 | 3,390 | 3,400 | 3,366 | 3,389 | -71 | -2.1% | 1,910,800 |
| 2015/12/03 | 3,427 | 3,482 | 3,425 | 3,460 | +7 | +0.2% | 1,798,700 |
| 2015/12/02 | 3,418 | 3,492 | 3,392 | 3,453 | +32 | +0.9% | 1,968,000 |
| 2015/12/01 | 3,422 | 3,422 | 3,320 | 3,421 | -8 | -0.2% | 3,280,100 |
| 2015/11/30 | 3,470 | 3,480 | 3,414 | 3,429 | -74 | -2.1% | 3,104,300 |
| 2015/11/27 | 3,564 | 3,567 | 3,486 | 3,503 | -67 | -1.9% | 1,967,300 |
| 2015/11/26 | 3,535 | 3,615 | 3,507 | 3,570 | +74 | +2.1% | 2,185,500 |
| 2015/11/25 | 3,513 | 3,517 | 3,472 | 3,496 | -34 | -1% | 1,807,400 |
2151～
2200
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「大和ハウス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大和ハウス | 469,000円 | +3.2% | -4.1% | 3.13% | 11.10倍 | 1.15倍 |
|
賃貸住宅、商業施設、物流など事業施設の３本柱。戸建てや内外の都市開発も。配当性向３５％超 |
| 積水ハウス | 353,200円 | +28.7% | +7.4% | 3.65% | 10.95倍 | 1.17倍 |
|
ハウスメーカーの雄。戸建てから賃貸住宅、マンション等に展開。国内外で不動産開発も |
| 大林組 | 212,000円 | +8.0% | +7.1% | 3.77% | 17.47倍 | 1.35倍 |
|
最大手ゼネコンの一角。関西発祥、首都圏でも大型建築・土木に実績。不動産開発や海外展開も |
| 鹿 島 | 270,400円 | +5.1% | -4.1% | 3.33% | 10.98倍 | 1.05倍 |
|
最大手ゼネコンの一角。同族色。超高層、耐震、原発技術に強み。国内外の不動産開発に実績 |
| 大成建 | 677,100円 | +12.8% | +149.3% | 1.92% | 14.91倍 | 1.35倍 |
|
最大手ゼネコンの一角。非同族系。首都圏再開発から大型土木まで全方位展開。不動産開発も |
市場注目の銘柄
チャート関連のコラム
