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 |
|---|---|---|---|---|---|---|---|
| 2014/05/30 | 1,915 | 1,927 | 1,904 | 1,905 | -2 | -0.1% | 2,266,000 |
| 2014/05/29 | 1,915 | 1,920 | 1,891 | 1,907 | -8 | -0.4% | 1,786,000 |
| 2014/05/28 | 1,893 | 1,919 | 1,883 | 1,915 | +18 | +0.9% | 1,910,000 |
| 2014/05/27 | 1,882 | 1,912 | 1,882 | 1,897 | +5 | +0.3% | 1,373,000 |
| 2014/05/26 | 1,899 | 1,900 | 1,879 | 1,892 | +16 | +0.9% | 1,384,000 |
| 2014/05/23 | 1,864 | 1,891 | 1,861 | 1,876 | +30 | +1.6% | 3,674,000 |
| 2014/05/22 | 1,862 | 1,868 | 1,833 | 1,846 | -15 | -0.8% | 3,062,000 |
| 2014/05/21 | 1,861 | 1,863 | 1,839 | 1,861 | ±0 | ±0% | 2,329,000 |
| 2014/05/20 | 1,863 | 1,869 | 1,844 | 1,861 | -1 | -0.1% | 1,710,000 |
| 2014/05/19 | 1,871 | 1,879 | 1,861 | 1,862 | -10 | -0.5% | 1,933,000 |
| 2014/05/16 | 1,850 | 1,875 | 1,842 | 1,872 | -4 | -0.2% | 2,325,000 |
| 2014/05/15 | 1,861 | 1,877 | 1,840 | 1,876 | ±0 | ±0% | 1,764,000 |
| 2014/05/14 | 1,880 | 1,885 | 1,868 | 1,876 | -9 | -0.5% | 2,120,000 |
| 2014/05/13 | 1,859 | 1,887 | 1,859 | 1,885 | +46 | +2.5% | 2,472,000 |
| 2014/05/12 | 1,830 | 1,843 | 1,799 | 1,839 | +36 | +2% | 3,612,000 |
| 2014/05/09 | 1,738 | 1,818 | 1,726 | 1,803 | +67 | +3.9% | 3,619,000 |
| 2014/05/08 | 1,732 | 1,756 | 1,723 | 1,736 | +7 | +0.4% | 2,699,000 |
| 2014/05/07 | 1,708 | 1,738 | 1,706 | 1,729 | -6 | -0.3% | 4,238,000 |
| 2014/05/02 | 1,740 | 1,743 | 1,723 | 1,735 | -13 | -0.7% | 2,021,000 |
| 2014/05/01 | 1,737 | 1,753 | 1,729 | 1,748 | +25 | +1.5% | 2,004,000 |
| 2014/04/30 | 1,752 | 1,752 | 1,716 | 1,723 | +11 | +0.6% | 2,215,000 |
| 2014/04/28 | 1,700 | 1,725 | 1,697 | 1,712 | -21 | -1.2% | 1,858,000 |
| 2014/04/25 | 1,727 | 1,753 | 1,719 | 1,733 | +13 | +0.8% | 2,493,000 |
| 2014/04/24 | 1,724 | 1,727 | 1,704 | 1,720 | -4 | -0.2% | 1,694,000 |
| 2014/04/23 | 1,711 | 1,733 | 1,706 | 1,724 | +17 | +1% | 1,803,000 |
| 2014/04/22 | 1,721 | 1,739 | 1,707 | 1,707 | -7 | -0.4% | 1,424,000 |
| 2014/04/21 | 1,729 | 1,736 | 1,713 | 1,714 | -15 | -0.9% | 1,416,000 |
| 2014/04/18 | 1,722 | 1,731 | 1,709 | 1,729 | +13 | +0.8% | 1,444,000 |
| 2014/04/17 | 1,727 | 1,741 | 1,712 | 1,716 | -12 | -0.7% | 2,290,000 |
| 2014/04/16 | 1,691 | 1,731 | 1,688 | 1,728 | +47 | +2.8% | 2,270,000 |
| 2014/04/15 | 1,720 | 1,724 | 1,677 | 1,681 | -11 | -0.7% | 1,949,000 |
| 2014/04/14 | 1,685 | 1,706 | 1,673 | 1,692 | -8 | -0.5% | 1,668,000 |
| 2014/04/11 | 1,696 | 1,720 | 1,682 | 1,700 | -21 | -1.2% | 2,956,000 |
| 2014/04/10 | 1,740 | 1,748 | 1,715 | 1,721 | -1 | -0.1% | 1,984,000 |
| 2014/04/09 | 1,734 | 1,751 | 1,713 | 1,722 | -26 | -1.5% | 2,613,000 |
| 2014/04/08 | 1,742 | 1,769 | 1,722 | 1,748 | -22 | -1.2% | 1,959,000 |
| 2014/04/07 | 1,793 | 1,800 | 1,756 | 1,770 | -40 | -2.2% | 2,787,000 |
| 2014/04/04 | 1,798 | 1,812 | 1,781 | 1,810 | +18 | +1% | 2,834,000 |
| 2014/04/03 | 1,764 | 1,800 | 1,761 | 1,792 | +23 | +1.3% | 3,650,000 |
| 2014/04/02 | 1,760 | 1,779 | 1,750 | 1,769 | +21 | +1.2% | 3,307,000 |
| 2014/04/01 | 1,748 | 1,753 | 1,728 | 1,748 | -3 | -0.2% | 2,768,000 |
| 2014/03/31 | 1,765 | 1,770 | 1,715 | 1,751 | +10 | +0.6% | 4,118,000 |
| 2014/03/28 | 1,693 | 1,744 | 1,665 | 1,741 | +56 | +3.3% | 4,775,000 |
| 2014/03/27 | 1,628 | 1,690 | 1,592 | 1,685 | +28 | +1.7% | 5,453,000 |
| 2014/03/26 | 1,699 | 1,709 | 1,645 | 1,657 | -37 | -2.2% | 7,650,000 |
| 2014/03/25 | 1,700 | 1,713 | 1,650 | 1,694 | -39 | -2.3% | 4,696,000 |
| 2014/03/24 | 1,751 | 1,773 | 1,723 | 1,733 | -10 | -0.6% | 3,679,000 |
| 2014/03/20 | 1,820 | 1,820 | 1,743 | 1,743 | -51 | -2.8% | 2,470,000 |
| 2014/03/19 | 1,800 | 1,812 | 1,769 | 1,794 | +8 | +0.4% | 2,167,000 |
| 2014/03/18 | 1,823 | 1,825 | 1,786 | 1,786 | -1 | -0.1% | 1,937,000 |
2551～
2600
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
