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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 2,002 | 2,063 | 2,002 | 2,061 | +55 | +2.7% | 2,569,000 |
| 2014/06/18 | 2,006 | 2,017 | 1,997 | 2,006 | -2 | -0.1% | 1,481,000 |
| 2014/06/17 | 1,981 | 2,010 | 1,976 | 2,008 | +20 | +1% | 2,365,000 |
| 2014/06/16 | 1,995 | 2,003 | 1,980 | 1,988 | -3 | -0.2% | 1,516,000 |
| 2014/06/13 | 1,954 | 1,996 | 1,952 | 1,991 | +4 | +0.2% | 2,869,000 |
| 2014/06/12 | 1,988 | 1,998 | 1,972 | 1,987 | -19 | -0.9% | 1,321,000 |
| 2014/06/11 | 1,986 | 2,007 | 1,983 | 2,006 | +20 | +1% | 1,473,000 |
| 2014/06/10 | 1,995 | 2,015 | 1,981 | 1,986 | -8 | -0.4% | 1,332,000 |
| 2014/06/09 | 2,020 | 2,023 | 1,988 | 1,994 | -14 | -0.7% | 1,371,000 |
| 2014/06/06 | 2,012 | 2,019 | 2,002 | 2,008 | +11 | +0.6% | 1,965,000 |
| 2014/06/05 | 2,012 | 2,018 | 1,992 | 1,997 | -15 | -0.7% | 2,159,000 |
| 2014/06/04 | 1,999 | 2,018 | 1,987 | 2,012 | +37 | +1.9% | 3,448,000 |
| 2014/06/03 | 1,970 | 1,987 | 1,966 | 1,975 | +23 | +1.2% | 2,467,000 |
| 2014/06/02 | 1,931 | 1,956 | 1,923 | 1,952 | +47 | +2.5% | 1,935,000 |
| 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 |
2551～
2600
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
