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 |
|---|---|---|---|---|---|---|---|
| 2014/10/23 | 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 |
| 2014/08/29 | 1,996 | 2,000 | 1,966 | 1,967.5 | -36.5 | -1.8% | 2,602,400 |
| 2014/08/28 | 2,016 | 2,018 | 2,000.5 | 2,004 | -31.5 | -1.5% | 1,430,900 |
| 2014/08/27 | 2,021 | 2,040 | 2,020 | 2,035.5 | +12.5 | +0.6% | 1,715,100 |
| 2014/08/26 | 2,047 | 2,056 | 2,011.5 | 2,023 | -30 | -1.5% | 1,797,200 |
| 2014/08/25 | 2,064 | 2,065 | 2,038 | 2,053 | +8 | +0.4% | 1,354,200 |
| 2014/08/22 | 2,064 | 2,074 | 2,036.5 | 2,045 | -9 | -0.4% | 1,401,000 |
| 2014/08/21 | 2,052.5 | 2,063 | 2,041 | 2,054 | +5.5 | +0.3% | 2,056,900 |
| 2014/08/20 | 2,079 | 2,085.5 | 2,042.5 | 2,048.5 | -12.5 | -0.6% | 1,560,800 |
| 2014/08/19 | 2,074 | 2,080.5 | 2,051 | 2,061 | +20 | +1% | 1,661,300 |
| 2014/08/18 | 2,024.5 | 2,052 | 2,024 | 2,041 | -33.5 | -1.6% | 2,203,000 |
| 2014/08/15 | 2,088.5 | 2,092 | 2,061.5 | 2,074.5 | -18.5 | -0.9% | 1,953,600 |
| 2014/08/14 | 2,070 | 2,093.5 | 2,057.5 | 2,093 | +42 | +2% | 2,195,700 |
| 2014/08/13 | 2,070 | 2,075.5 | 2,042.5 | 2,051 | -9.5 | -0.5% | 1,857,700 |
| 2014/08/12 | 2,047.5 | 2,078.5 | 2,041 | 2,060.5 | +2.5 | +0.1% | 2,207,800 |
2451～
2500
件表示中 / 3572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 | 454,400円 | +2.8% | -8.8% | 3.19% | 11.10倍 | 1.18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 | 366,100円 | +28.7% | +7.4% | 3.52% | 11.35倍 | 1.22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 |
| 鹿 島 | 262,100円 | +4.3% | -8.7% | 3.43% | 11.74倍 | 1.02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 |
| 大林組 | 187,900円 | +8.0% | +7.1% | 4.26% | 15.49倍 | 1.17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 |
| 住友林 | 565,900円 | +20.9% | +21.1% | 2.56% | 10.07倍 | 1.30倍 |
|
注文住宅の国内大手。利益柱の米国事業は戸建て分譲と集合住宅開発を展開。持分適用に熊谷組 |
市場注目の銘柄
チャート関連のコラム
