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 |
---|---|---|---|---|---|---|---|
2015/04/13 | 2,660 | 2,694.5 | 2,645.5 | 2,683.5 | +36.5 | +1.4% | 3,655,100 |
2015/04/10 | 2,620 | 2,658.5 | 2,616.5 | 2,647 | +41 | +1.6% | 4,885,100 |
2015/04/09 | 2,518 | 2,606 | 2,517 | 2,606 | +38 | +1.5% | 3,505,500 |
2015/04/08 | 2,499 | 2,586.5 | 2,495.5 | 2,568 | +93 | +3.8% | 5,223,600 |
2015/04/07 | 2,440 | 2,505 | 2,439.5 | 2,475 | +50.5 | +2.1% | 3,395,700 |
2015/04/06 | 2,397 | 2,430.5 | 2,383.5 | 2,424.5 | +0.5 | ±0% | 1,170,600 |
2015/04/03 | 2,357 | 2,428 | 2,339.5 | 2,424 | +67.5 | +2.9% | 2,520,100 |
2015/04/02 | 2,347 | 2,376 | 2,334 | 2,356.5 | +10 | +0.4% | 2,891,100 |
2015/04/01 | 2,370.5 | 2,379 | 2,326 | 2,346.5 | -24.5 | -1% | 2,481,300 |
2015/03/31 | 2,430 | 2,439 | 2,370 | 2,371 | -35.5 | -1.5% | 2,552,100 |
2015/03/30 | 2,375.5 | 2,420 | 2,360 | 2,406.5 | +13 | +0.5% | 3,141,700 |
2015/03/27 | 2,361 | 2,420 | 2,357 | 2,393.5 | +31.5 | +1.3% | 3,679,700 |
2015/03/26 | 2,369 | 2,372 | 2,333 | 2,362 | -10 | -0.4% | 2,716,100 |
2015/03/25 | 2,400.5 | 2,405 | 2,346 | 2,372 | -12 | -0.5% | 2,834,300 |
2015/03/24 | 2,385 | 2,393 | 2,373 | 2,384 | -18 | -0.7% | 3,178,900 |
2015/03/23 | 2,428 | 2,443 | 2,372 | 2,402 | -18.5 | -0.8% | 2,927,200 |
2015/03/20 | 2,417.5 | 2,425 | 2,397 | 2,420.5 | -11 | -0.5% | 2,567,800 |
2015/03/19 | 2,430 | 2,445.5 | 2,402.5 | 2,431.5 | -16 | -0.7% | 2,557,100 |
2015/03/18 | 2,438 | 2,459.5 | 2,426 | 2,447.5 | +11 | +0.5% | 1,469,700 |
2015/03/17 | 2,451 | 2,455 | 2,424.5 | 2,436.5 | -4 | -0.2% | 1,790,200 |
2015/03/16 | 2,452 | 2,467.5 | 2,431 | 2,440.5 | +2 | +0.1% | 1,921,500 |
2015/03/13 | 2,423.5 | 2,453 | 2,393 | 2,438.5 | +31.5 | +1.3% | 5,173,000 |
2015/03/12 | 2,354.5 | 2,414.5 | 2,329 | 2,407 | +64.5 | +2.8% | 3,058,100 |
2015/03/11 | 2,310 | 2,352 | 2,301 | 2,342.5 | +37.5 | +1.6% | 2,524,600 |
2015/03/10 | 2,318.5 | 2,320 | 2,287.5 | 2,305 | -9.5 | -0.4% | 2,072,700 |
2015/03/09 | 2,353 | 2,353 | 2,310.5 | 2,314.5 | -39 | -1.7% | 2,177,900 |
2015/03/06 | 2,342 | 2,353.5 | 2,322.5 | 2,353.5 | +18.5 | +0.8% | 1,823,400 |
2015/03/05 | 2,357.5 | 2,379.5 | 2,321 | 2,335 | -31.5 | -1.3% | 1,691,000 |
2015/03/04 | 2,391 | 2,391 | 2,335.5 | 2,366.5 | -24.5 | -1% | 1,618,500 |
2015/03/03 | 2,358 | 2,395 | 2,353.5 | 2,391 | +39 | +1.7% | 1,707,400 |
2015/03/02 | 2,376 | 2,387 | 2,350.5 | 2,352 | -0.5 | ±0% | 1,682,700 |
2015/02/27 | 2,376.5 | 2,377 | 2,339 | 2,352.5 | -17.5 | -0.7% | 2,442,600 |
2015/02/26 | 2,346.5 | 2,374 | 2,333 | 2,370 | +2 | +0.1% | 1,836,200 |
2015/02/25 | 2,363 | 2,377.5 | 2,337.5 | 2,368 | +14 | +0.6% | 2,148,900 |
2015/02/24 | 2,350 | 2,368.5 | 2,333 | 2,354 | +26 | +1.1% | 2,360,900 |
2015/02/23 | 2,360 | 2,370 | 2,307.5 | 2,328 | -19 | -0.8% | 2,267,200 |
2015/02/20 | 2,320 | 2,358 | 2,300 | 2,347 | +32.5 | +1.4% | 2,782,000 |
2015/02/19 | 2,312.5 | 2,325 | 2,300 | 2,314.5 | -13 | -0.6% | 2,188,600 |
2015/02/18 | 2,344 | 2,354 | 2,320 | 2,327.5 | -6.5 | -0.3% | 2,181,600 |
2015/02/17 | 2,299.5 | 2,338 | 2,296.5 | 2,334 | +48.5 | +2.1% | 2,654,000 |
2015/02/16 | 2,279.5 | 2,298 | 2,266 | 2,285.5 | +33.5 | +1.5% | 1,442,500 |
2015/02/13 | 2,236.5 | 2,263.5 | 2,231 | 2,252 | +23.5 | +1.1% | 2,088,300 |
2015/02/12 | 2,241 | 2,246 | 2,210 | 2,228.5 | +50 | +2.3% | 2,849,200 |
2015/02/10 | 2,185 | 2,189 | 2,139 | 2,178.5 | -21.5 | -1% | 2,479,100 |
2015/02/09 | 2,257 | 2,270 | 2,192 | 2,200 | -16.5 | -0.7% | 1,739,600 |
2015/02/06 | 2,199.5 | 2,228 | 2,187.5 | 2,216.5 | +56.5 | +2.6% | 1,581,600 |
2015/02/05 | 2,142.5 | 2,190.5 | 2,142 | 2,160 | -32.5 | -1.5% | 1,623,700 |
2015/02/04 | 2,143 | 2,209 | 2,143 | 2,192.5 | +63 | +3% | 1,498,600 |
2015/02/03 | 2,165.5 | 2,168 | 2,119.5 | 2,129.5 | -37.5 | -1.7% | 2,194,200 |
2015/02/02 | 2,160 | 2,173.5 | 2,144.5 | 2,167 | -19.5 | -0.9% | 1,274,700 |
2351~
2400
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