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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 2,686 | 2,758.5 | 2,668 | 2,736 | -5 | -0.2% | 2,233,400 |
| 2015/09/04 | 2,806.5 | 2,825 | 2,700.5 | 2,741 | -31.5 | -1.1% | 1,795,300 |
| 2015/09/03 | 2,782 | 2,835 | 2,772.5 | 2,772.5 | -7.5 | -0.3% | 2,313,600 |
| 2015/09/02 | 2,778 | 2,868 | 2,766 | 2,780 | -62.5 | -2.2% | 2,620,800 |
| 2015/09/01 | 2,966.5 | 2,974 | 2,842 | 2,842.5 | -138.5 | -4.6% | 2,176,800 |
| 2015/08/31 | 2,957 | 2,995 | 2,925 | 2,981 | -13 | -0.4% | 2,073,500 |
| 2015/08/28 | 3,007 | 3,034 | 2,955.5 | 2,994 | +87 | +3% | 2,272,500 |
| 2015/08/27 | 2,853 | 2,944 | 2,846.5 | 2,907 | +129.5 | +4.7% | 2,481,400 |
| 2015/08/26 | 2,728 | 2,798 | 2,706 | 2,777.5 | +51.5 | +1.9% | 3,803,200 |
| 2015/08/25 | 2,750 | 2,882 | 2,716 | 2,726 | -135 | -4.7% | 3,824,700 |
| 2015/08/24 | 2,969 | 2,996.5 | 2,855 | 2,861 | -184 | -6% | 2,907,700 |
| 2015/08/21 | 3,055 | 3,109 | 3,039.5 | 3,045 | -78 | -2.5% | 1,813,600 |
| 2015/08/20 | 3,155 | 3,185 | 3,119 | 3,123 | -60 | -1.9% | 2,463,500 |
| 2015/08/19 | 3,275.5 | 3,292.5 | 3,171.5 | 3,183 | -105.5 | -3.2% | 2,698,000 |
| 2015/08/18 | 3,301 | 3,307 | 3,271.5 | 3,288.5 | -12 | -0.4% | 1,199,600 |
| 2015/08/17 | 3,265 | 3,308 | 3,249 | 3,300.5 | +70 | +2.2% | 1,759,200 |
| 2015/08/14 | 3,260.5 | 3,273 | 3,225 | 3,230.5 | -23.5 | -0.7% | 1,956,400 |
| 2015/08/13 | 3,286 | 3,295 | 3,228 | 3,254 | -59 | -1.8% | 2,643,000 |
| 2015/08/12 | 3,330.5 | 3,362 | 3,287 | 3,313 | -45 | -1.3% | 2,316,000 |
| 2015/08/11 | 3,300 | 3,359 | 3,299 | 3,358 | +90.5 | +2.8% | 3,200,000 |
| 2015/08/10 | 3,195 | 3,275 | 3,186 | 3,267.5 | +45.5 | +1.4% | 2,563,400 |
| 2015/08/07 | 3,153.5 | 3,260 | 3,141.5 | 3,222 | +81.5 | +2.6% | 2,234,800 |
| 2015/08/06 | 3,200 | 3,216 | 3,138 | 3,140.5 | -2.5 | -0.1% | 1,861,500 |
| 2015/08/05 | 3,100 | 3,153.5 | 3,099.5 | 3,143 | +53 | +1.7% | 1,626,100 |
| 2015/08/04 | 3,050 | 3,125 | 3,042 | 3,090 | +24 | +0.8% | 1,790,700 |
| 2015/08/03 | 3,074 | 3,097 | 3,030.5 | 3,066 | -21.5 | -0.7% | 1,445,800 |
| 2015/07/31 | 3,069.5 | 3,090 | 3,057.5 | 3,087.5 | +15.5 | +0.5% | 1,129,200 |
| 2015/07/30 | 3,068.5 | 3,115.5 | 3,059 | 3,072 | +23.5 | +0.8% | 1,252,700 |
| 2015/07/29 | 3,055 | 3,070 | 3,011 | 3,048.5 | +13 | +0.4% | 1,514,100 |
| 2015/07/28 | 3,030 | 3,062 | 2,994.5 | 3,035.5 | -25.5 | -0.8% | 1,514,000 |
| 2015/07/27 | 3,075 | 3,075 | 3,032 | 3,061 | -25 | -0.8% | 1,311,700 |
| 2015/07/24 | 3,099 | 3,104 | 3,074 | 3,086 | -7 | -0.2% | 1,199,500 |
| 2015/07/23 | 3,100 | 3,117 | 3,076.5 | 3,093 | +8.5 | +0.3% | 1,191,300 |
| 2015/07/22 | 3,109.5 | 3,119.5 | 3,076.5 | 3,084.5 | -49.5 | -1.6% | 1,130,200 |
| 2015/07/21 | 3,125 | 3,139.5 | 3,105.5 | 3,134 | +8.5 | +0.3% | 1,165,500 |
| 2015/07/17 | 3,121 | 3,129.5 | 3,102.5 | 3,125.5 | ±0 | ±0% | 1,509,700 |
| 2015/07/16 | 3,088 | 3,147.5 | 3,080 | 3,125.5 | +79.5 | +2.6% | 2,653,500 |
| 2015/07/15 | 3,048 | 3,076.5 | 3,028.5 | 3,046 | +39 | +1.3% | 1,774,200 |
| 2015/07/14 | 2,998 | 3,016 | 2,992.5 | 3,007 | +63.5 | +2.2% | 2,123,700 |
| 2015/07/13 | 2,891 | 2,953 | 2,879 | 2,943.5 | +95 | +3.3% | 1,687,600 |
| 2015/07/10 | 2,844 | 2,907.5 | 2,823.5 | 2,848.5 | +10 | +0.4% | 2,174,500 |
| 2015/07/09 | 2,819.5 | 2,844 | 2,750.5 | 2,838.5 | -4 | -0.1% | 2,631,100 |
| 2015/07/08 | 2,914 | 2,926.5 | 2,842.5 | 2,842.5 | -103.5 | -3.5% | 2,285,200 |
| 2015/07/07 | 2,971 | 2,971.5 | 2,935 | 2,946 | +45 | +1.6% | 1,779,300 |
| 2015/07/06 | 2,900 | 2,932.5 | 2,885.5 | 2,901 | -58.5 | -2% | 1,688,500 |
| 2015/07/03 | 2,962 | 2,978.5 | 2,933 | 2,959.5 | -23.5 | -0.8% | 1,162,000 |
| 2015/07/02 | 2,977 | 3,023.5 | 2,969.5 | 2,983 | +57 | +1.9% | 2,236,200 |
| 2015/07/01 | 2,887.5 | 2,932.5 | 2,860.5 | 2,926 | +73 | +2.6% | 1,610,600 |
| 2015/06/30 | 2,852 | 2,862.5 | 2,825 | 2,853 | +3.5 | +0.1% | 1,744,200 |
| 2015/06/29 | 2,830 | 2,877.5 | 2,830 | 2,849.5 | -66 | -2.3% | 1,494,600 |
2251～
2300
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
