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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 2015/06/26 | 2,937.5 | 2,945.5 | 2,891 | 2,915.5 | -29.5 | -1% | 1,562,800 |
| 2015/06/25 | 2,949 | 2,976 | 2,941.5 | 2,945 | +11 | +0.4% | 1,456,400 |
| 2015/06/24 | 2,957.5 | 2,964 | 2,934 | 2,934 | -4 | -0.1% | 1,858,600 |
| 2015/06/23 | 2,948.5 | 2,957.5 | 2,921.5 | 2,938 | +14 | +0.5% | 1,889,800 |
| 2015/06/22 | 2,871 | 2,926 | 2,867.5 | 2,924 | +53.5 | +1.9% | 1,286,900 |
| 2015/06/19 | 2,848 | 2,898 | 2,845.5 | 2,870.5 | +37 | +1.3% | 1,545,900 |
| 2015/06/18 | 2,890 | 2,890 | 2,831.5 | 2,833.5 | -16.5 | -0.6% | 1,944,500 |
| 2015/06/17 | 2,876 | 2,887.5 | 2,830 | 2,850 | -19 | -0.7% | 2,047,400 |
| 2015/06/16 | 2,887 | 2,903.5 | 2,856.5 | 2,869 | -49 | -1.7% | 2,467,000 |
| 2015/06/15 | 2,895.5 | 2,924.5 | 2,878.5 | 2,918 | -6.5 | -0.2% | 1,463,300 |
| 2015/06/12 | 2,920 | 2,949 | 2,910 | 2,924.5 | -4.5 | -0.2% | 3,320,600 |
| 2015/06/11 | 2,901 | 2,962.5 | 2,901 | 2,929 | +55 | +1.9% | 1,719,700 |
| 2015/06/10 | 2,906 | 2,917 | 2,867.5 | 2,874 | -3 | -0.1% | 1,704,300 |
| 2015/06/09 | 2,894 | 2,929 | 2,863 | 2,877 | -75.5 | -2.6% | 2,557,000 |
| 2015/06/08 | 2,984.5 | 2,999.5 | 2,928 | 2,952.5 | -31.5 | -1.1% | 2,217,500 |
| 2015/06/05 | 2,961.5 | 2,996 | 2,949 | 2,984 | -14 | -0.5% | 1,619,900 |
| 2015/06/04 | 2,975.5 | 2,998 | 2,945 | 2,998 | +31 | +1% | 1,706,300 |
| 2015/06/03 | 2,994.5 | 3,004 | 2,958 | 2,967 | -15 | -0.5% | 1,686,300 |
2451～
2500
件表示中 / 3768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 | 535,400円 | +3.0% | -16.7% | 3.18% | 12.13倍 | 1.27倍 |
|
賃貸住宅や商業施設、物流などの事業施設の３事業が柱。戸建てや都市開発も。海外深耕に注力 |
| 鹿 島 | 430,300円 | +1.3% | +3.3% | 2.60% | 15.42倍 | 1.59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 |
| 積水ハウス | 337,800円 | +10.9% | +12.4% | 4.26% | 9.44倍 | 1.12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 |
| 大成建 | 995,400円 | -9.0% | -21.9% | 1.51% | 20.68倍 | 1.91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 |
| 大林組 | 245,100円 | -2.3% | -17.9% | 3.35% | 17.22倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
