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 |
---|---|---|---|---|---|---|---|
2014/11/13 | 2,202 | 2,235 | 2,197 | 2,218.5 | +7 | +0.3% | 2,578,300 |
2014/11/12 | 2,233.5 | 2,238.5 | 2,204.5 | 2,211.5 | -13.5 | -0.6% | 3,571,700 |
2014/11/11 | 2,201.5 | 2,226 | 2,194.5 | 2,225 | +25.5 | +1.2% | 2,901,300 |
2014/11/10 | 2,192.5 | 2,209 | 2,173 | 2,199.5 | +12.5 | +0.6% | 2,636,300 |
2014/11/07 | 2,187.5 | 2,197 | 2,169 | 2,187 | +49.5 | +2.3% | 2,804,600 |
2014/11/06 | 2,184 | 2,190 | 2,121 | 2,137.5 | -33.5 | -1.5% | 2,354,800 |
2014/11/05 | 2,165 | 2,185 | 2,135 | 2,171 | -7 | -0.3% | 3,354,700 |
2014/11/04 | 2,200 | 2,200 | 2,121 | 2,178 | +94.5 | +4.5% | 7,544,600 |
2014/10/31 | 1,990 | 2,094 | 1,964.5 | 2,083.5 | +103 | +5.2% | 5,204,200 |
2014/10/30 | 1,968.5 | 1,981 | 1,946 | 1,980.5 | +30 | +1.5% | 3,214,400 |
2014/10/29 | 1,935 | 1,954.5 | 1,923.5 | 1,950.5 | +27.5 | +1.4% | 2,364,400 |
2014/10/28 | 1,945 | 1,948.5 | 1,913 | 1,923 | -22.5 | -1.2% | 1,746,400 |
2014/10/27 | 1,944 | 1,948 | 1,922 | 1,945.5 | +26 | +1.4% | 1,592,100 |
2014/10/24 | 1,928.5 | 1,929.5 | 1,904 | 1,919.5 | +10.5 | +0.6% | 1,626,200 |
2014/10/23 | 1,918 | 1,920 | 1,891 | 1,909 | -13 | -0.7% | 1,941,800 |
2014/10/22 | 1,897.5 | 1,926 | 1,871.5 | 1,922 | +77.5 | +4.2% | 3,251,700 |
2014/10/21 | 1,888 | 1,889 | 1,836 | 1,844.5 | -40 | -2.1% | 2,534,100 |
2014/10/20 | 1,868.5 | 1,887.5 | 1,849.5 | 1,884.5 | +73.5 | +4.1% | 3,222,700 |
2014/10/17 | 1,841.5 | 1,854 | 1,805.5 | 1,811 | -22 | -1.2% | 3,241,400 |
2014/10/16 | 1,854 | 1,865.5 | 1,827 | 1,833 | -74 | -3.9% | 3,013,900 |
2014/10/15 | 1,885 | 1,916 | 1,866.5 | 1,907 | +21.5 | +1.1% | 2,989,700 |
2014/10/14 | 1,903.5 | 1,919 | 1,876.5 | 1,885.5 | -35.5 | -1.8% | 3,814,000 |
2014/10/10 | 1,888 | 1,930.5 | 1,881.5 | 1,921 | -3.5 | -0.2% | 3,412,800 |
2014/10/09 | 1,960 | 1,998 | 1,920.5 | 1,924.5 | -7.5 | -0.4% | 3,358,000 |
2014/10/08 | 1,945 | 1,953 | 1,924 | 1,932 | -31 | -1.6% | 2,437,800 |
2014/10/07 | 1,949.5 | 1,981 | 1,937 | 1,963 | -0.5 | ±0% | 2,558,500 |
2014/10/06 | 1,975 | 1,979 | 1,950.5 | 1,963.5 | +29.5 | +1.5% | 2,744,600 |
2014/10/03 | 1,919 | 1,952 | 1,914.5 | 1,934 | +12.5 | +0.7% | 2,446,200 |
2014/10/02 | 1,960.5 | 1,963.5 | 1,918 | 1,921.5 | -46.5 | -2.4% | 3,148,900 |
2014/10/01 | 1,976.5 | 1,988 | 1,968 | 1,968 | +0.5 | ±0% | 2,003,400 |
2014/09/30 | 2,001 | 2,007 | 1,956 | 1,967.5 | -35.5 | -1.8% | 2,577,100 |
2014/09/29 | 1,997.5 | 2,004.5 | 1,985.5 | 2,003 | +15 | +0.8% | 1,658,300 |
2014/09/26 | 1,974 | 1,994.5 | 1,965.5 | 1,988 | -31.5 | -1.6% | 2,380,700 |
2014/09/25 | 2,022.5 | 2,035.5 | 1,996.5 | 2,019.5 | +37 | +1.9% | 3,140,200 |
2014/09/24 | 1,958 | 1,984.5 | 1,956 | 1,982.5 | +7 | +0.4% | 2,633,700 |
2014/09/22 | 1,958 | 1,979.5 | 1,955 | 1,975.5 | +15 | +0.8% | 2,862,000 |
2014/09/19 | 1,938.5 | 1,983.5 | 1,932 | 1,960.5 | +51.5 | +2.7% | 5,225,100 |
2014/09/18 | 1,895 | 1,919 | 1,881 | 1,909 | +54 | +2.9% | 3,785,700 |
2014/09/17 | 1,877 | 1,883.5 | 1,847.5 | 1,855 | -9.5 | -0.5% | 1,941,500 |
2014/09/16 | 1,865 | 1,871 | 1,845 | 1,864.5 | -11 | -0.6% | 3,359,000 |
2014/09/12 | 1,847 | 1,882.5 | 1,840.5 | 1,875.5 | -28.5 | -1.5% | 5,187,600 |
2014/09/11 | 1,924 | 1,932.5 | 1,895.5 | 1,904 | -8.5 | -0.4% | 2,206,200 |
2014/09/10 | 1,901 | 1,919 | 1,896 | 1,912.5 | +15 | +0.8% | 2,469,200 |
2014/09/09 | 1,946 | 1,951 | 1,894.5 | 1,897.5 | -38 | -2% | 2,617,700 |
2014/09/08 | 1,943.5 | 1,954 | 1,926 | 1,935.5 | +11 | +0.6% | 1,964,500 |
2014/09/05 | 1,943 | 1,965.5 | 1,923 | 1,924.5 | -10.5 | -0.5% | 3,066,300 |
2014/09/04 | 1,963.5 | 1,967.5 | 1,934 | 1,935 | -47 | -2.4% | 2,897,300 |
2014/09/03 | 2,007.5 | 2,009 | 1,973 | 1,982 | +3.5 | +0.2% | 2,168,300 |
2014/09/02 | 1,968 | 2,001.5 | 1,963 | 1,978.5 | +8 | +0.4% | 2,357,000 |
2014/09/01 | 1,995.5 | 1,997 | 1,962.5 | 1,970.5 | +3 | +0.2% | 1,740,200 |
2451~
2500
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