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 |
---|---|---|---|---|---|---|---|
2014/08/29 | 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 |
2014/08/11 | 1,985 | 2,062 | 1,957 | 2,058 | +121 | +6.2% | 4,017,800 |
2014/08/08 | 1,947.5 | 2,000 | 1,920 | 1,937 | -41 | -2.1% | 3,280,700 |
2014/08/07 | 1,978.5 | 1,980.5 | 1,943 | 1,978 | -3 | -0.2% | 2,891,400 |
2014/08/06 | 1,999.5 | 2,009.5 | 1,976.5 | 1,981 | -22.5 | -1.1% | 2,663,900 |
2014/08/05 | 2,035 | 2,041 | 2,002 | 2,003.5 | -47.5 | -2.3% | 3,940,200 |
2014/08/04 | 2,060 | 2,066 | 2,030 | 2,051 | -34.5 | -1.7% | 3,545,100 |
2014/08/01 | 2,101 | 2,110.5 | 2,082 | 2,085.5 | -25.5 | -1.2% | 2,007,800 |
2014/07/31 | 2,135 | 2,147.5 | 2,111 | 2,111 | -6.5 | -0.3% | 2,130,000 |
2014/07/30 | 2,122 | 2,135 | 2,108 | 2,117.5 | +3.5 | +0.2% | 1,741,000 |
2014/07/29 | 2,110 | 2,117.5 | 2,087.5 | 2,114 | +4.5 | +0.2% | 1,722,000 |
2014/07/28 | 2,088.5 | 2,113 | 2,079.5 | 2,109.5 | +4.5 | +0.2% | 1,866,000 |
2014/07/25 | 2,100 | 2,105 | 2,084 | 2,105 | +23 | +1.1% | 2,063,000 |
2014/07/24 | 2,112.5 | 2,116.5 | 2,079 | 2,082 | -37.5 | -1.8% | 2,321,000 |
2014/07/23 | 2,124 | 2,128.5 | 2,108.5 | 2,119.5 | -4 | -0.2% | 1,117,000 |
2014/07/22 | 2,131.5 | 2,140 | 2,119 | 2,123.5 | -7.5 | -0.4% | 1,633,000 |
2014/07/18 | 2,117 | 2,132 | 2,092 | 2,131 | -12 | -0.6% | 1,313,000 |
2014/07/17 | 2,141 | 2,147 | 2,130 | 2,143 | +13 | +0.6% | 1,137,000 |
2014/07/16 | 2,131 | 2,143 | 2,124 | 2,130 | -5 | -0.2% | 1,207,000 |
2014/07/15 | 2,136 | 2,141 | 2,126 | 2,135 | +24 | +1.1% | 1,402,000 |
2014/07/14 | 2,110 | 2,114 | 2,093 | 2,111 | +2 | +0.1% | 1,551,000 |
2014/07/11 | 2,120 | 2,123 | 2,098 | 2,109 | -20 | -0.9% | 1,975,000 |
2014/07/10 | 2,156 | 2,157 | 2,126 | 2,129 | -9 | -0.4% | 1,723,000 |
2014/07/09 | 2,142 | 2,146 | 2,128 | 2,138 | -29 | -1.3% | 1,703,000 |
2014/07/08 | 2,160 | 2,175 | 2,142 | 2,167 | +1 | ±0% | 2,139,000 |
2014/07/07 | 2,151 | 2,180 | 2,150 | 2,166 | +25 | +1.2% | 2,097,000 |
2014/07/04 | 2,137 | 2,141 | 2,129 | 2,141 | +18 | +0.8% | 1,119,000 |
2014/07/03 | 2,148 | 2,149 | 2,118 | 2,123 | -6 | -0.3% | 1,164,000 |
2014/07/02 | 2,149 | 2,149 | 2,119 | 2,129 | -16 | -0.7% | 2,113,000 |
2014/07/01 | 2,100 | 2,148 | 2,096 | 2,145 | +45 | +2.1% | 3,376,000 |
2014/06/30 | 2,088 | 2,100 | 2,064 | 2,100 | +41 | +2% | 2,059,000 |
2014/06/27 | 2,089 | 2,106 | 2,041 | 2,059 | +7 | +0.3% | 2,553,000 |
2014/06/26 | 2,083 | 2,083 | 2,050 | 2,052 | -16 | -0.8% | 1,595,000 |
2014/06/25 | 2,077 | 2,080 | 2,064 | 2,068 | -8 | -0.4% | 1,077,000 |
2014/06/24 | 2,070 | 2,079 | 2,050 | 2,076 | +3 | +0.1% | 1,145,000 |
2014/06/23 | 2,091 | 2,098 | 2,065 | 2,073 | -16 | -0.8% | 1,598,000 |
2014/06/20 | 2,062 | 2,090 | 2,058 | 2,089 | +28 | +1.4% | 2,563,000 |
2501~
2550
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