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 |
|---|---|---|---|---|---|---|---|
| 2014/03/17 | 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 |
| 2014/01/23 | 2,060 | 2,065 | 2,015 | 2,015 | -33 | -1.6% | 1,930,000 |
| 2014/01/22 | 2,030 | 2,058 | 2,021 | 2,048 | +8 | +0.4% | 1,693,000 |
| 2014/01/21 | 2,052 | 2,077 | 2,040 | 2,040 | -4 | -0.2% | 2,836,000 |
| 2014/01/20 | 2,067 | 2,078 | 2,036 | 2,044 | +7 | +0.3% | 1,602,000 |
| 2014/01/17 | 2,067 | 2,080 | 2,028 | 2,037 | +11 | +0.5% | 3,007,000 |
| 2014/01/16 | 1,999 | 2,051 | 1,995 | 2,026 | +36 | +1.8% | 4,052,000 |
| 2014/01/15 | 1,951 | 1,990 | 1,941 | 1,990 | +73 | +3.8% | 2,903,000 |
| 2014/01/14 | 1,941 | 1,943 | 1,911 | 1,917 | -56 | -2.8% | 3,358,000 |
| 2014/01/10 | 1,960 | 1,976 | 1,960 | 1,973 | -6 | -0.3% | 2,518,000 |
| 2014/01/09 | 1,979 | 1,996 | 1,970 | 1,979 | -21 | -1.1% | 2,824,000 |
| 2014/01/08 | 1,982 | 2,000 | 1,971 | 2,000 | +42 | +2.1% | 1,315,000 |
| 2014/01/07 | 1,980 | 1,993 | 1,951 | 1,958 | -38 | -1.9% | 3,355,000 |
| 2014/01/06 | 2,035 | 2,051 | 1,980 | 1,996 | -39 | -1.9% | 3,014,000 |
| 2013/12/30 | 2,052 | 2,055 | 2,027 | 2,035 | +3 | +0.1% | 2,168,000 |
2601～
2650
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
