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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 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 |
| 2014/03/17 | 1,814 | 1,816 | 1,778 | 1,787 | -32 | -1.8% | 2,194,000 |
| 2014/03/14 | 1,832 | 1,845 | 1,813 | 1,819 | -68 | -3.6% | 5,022,000 |
| 2014/03/13 | 1,909 | 1,921 | 1,883 | 1,887 | -10 | -0.5% | 2,050,000 |
| 2014/03/12 | 1,919 | 1,931 | 1,896 | 1,897 | -44 | -2.3% | 1,703,000 |
| 2014/03/11 | 1,940 | 1,947 | 1,929 | 1,941 | +9 | +0.5% | 1,622,000 |
| 2014/03/10 | 1,933 | 1,950 | 1,921 | 1,932 | -11 | -0.6% | 2,085,000 |
| 2014/03/07 | 1,938 | 1,955 | 1,926 | 1,943 | +32 | +1.7% | 3,650,000 |
| 2014/03/06 | 1,875 | 1,921 | 1,870 | 1,911 | +42 | +2.2% | 2,777,000 |
| 2014/03/05 | 1,850 | 1,877 | 1,846 | 1,869 | +26 | +1.4% | 2,451,000 |
| 2014/03/04 | 1,847 | 1,861 | 1,839 | 1,843 | -10 | -0.5% | 1,926,000 |
| 2014/03/03 | 1,840 | 1,857 | 1,820 | 1,853 | +7 | +0.4% | 2,232,000 |
| 2014/02/28 | 1,847 | 1,850 | 1,816 | 1,846 | -4 | -0.2% | 3,854,000 |
| 2014/02/27 | 1,893 | 1,904 | 1,849 | 1,850 | -51 | -2.7% | 2,282,000 |
| 2014/02/26 | 1,884 | 1,914 | 1,882 | 1,901 | -14 | -0.7% | 1,412,000 |
| 2014/02/25 | 1,881 | 1,920 | 1,877 | 1,915 | +44 | +2.4% | 2,399,000 |
| 2014/02/24 | 1,884 | 1,896 | 1,847 | 1,871 | -13 | -0.7% | 2,784,000 |
| 2014/02/21 | 1,878 | 1,888 | 1,861 | 1,884 | +30 | +1.6% | 2,214,000 |
| 2014/02/20 | 1,910 | 1,925 | 1,849 | 1,854 | -16 | -0.9% | 3,346,000 |
| 2014/02/19 | 1,858 | 1,871 | 1,842 | 1,870 | +5 | +0.3% | 2,113,000 |
| 2014/02/18 | 1,829 | 1,873 | 1,797 | 1,865 | +50 | +2.8% | 3,047,000 |
| 2014/02/17 | 1,802 | 1,820 | 1,780 | 1,815 | +26 | +1.5% | 1,831,000 |
| 2014/02/14 | 1,832 | 1,835 | 1,771 | 1,789 | -49 | -2.7% | 3,410,000 |
| 2014/02/13 | 1,855 | 1,861 | 1,828 | 1,838 | -6 | -0.3% | 2,472,000 |
| 2014/02/12 | 1,895 | 1,895 | 1,831 | 1,844 | -12 | -0.6% | 3,105,000 |
| 2014/02/10 | 1,875 | 1,900 | 1,841 | 1,856 | +21 | +1.1% | 2,036,000 |
| 2014/02/07 | 1,846 | 1,857 | 1,816 | 1,835 | +19 | +1% | 1,770,000 |
| 2014/02/06 | 1,810 | 1,841 | 1,810 | 1,816 | -15 | -0.8% | 1,819,000 |
| 2014/02/05 | 1,810 | 1,837 | 1,799 | 1,831 | +44 | +2.5% | 3,144,000 |
| 2014/02/04 | 1,860 | 1,860 | 1,787 | 1,787 | -132 | -6.9% | 3,705,000 |
| 2014/02/03 | 1,969 | 1,972 | 1,911 | 1,919 | -45 | -2.3% | 2,177,000 |
| 2014/01/31 | 1,959 | 1,970 | 1,945 | 1,964 | +20 | +1% | 2,478,000 |
| 2014/01/30 | 1,938 | 1,948 | 1,914 | 1,944 | -24 | -1.2% | 3,831,000 |
| 2014/01/29 | 1,946 | 1,968 | 1,937 | 1,968 | +56 | +2.9% | 1,449,000 |
| 2014/01/28 | 1,941 | 1,946 | 1,912 | 1,912 | -13 | -0.7% | 2,258,000 |
| 2014/01/27 | 1,912 | 1,946 | 1,912 | 1,925 | -52 | -2.6% | 2,777,000 |
| 2014/01/24 | 1,984 | 1,998 | 1,966 | 1,977 | -38 | -1.9% | 2,276,000 |
2601～
2650
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
