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 |
|---|---|---|---|---|---|---|---|
| 2013/10/16 | 1,832 | 1,838 | 1,824 | 1,835 | +2 | +0.1% | 1,195,000 |
| 2013/10/15 | 1,850 | 1,850 | 1,829 | 1,833 | -5 | -0.3% | 1,304,000 |
| 2013/10/11 | 1,840 | 1,849 | 1,828 | 1,838 | +25 | +1.4% | 2,847,000 |
| 2013/10/10 | 1,775 | 1,814 | 1,775 | 1,813 | +46 | +2.6% | 1,874,000 |
| 2013/10/09 | 1,733 | 1,769 | 1,728 | 1,767 | +32 | +1.8% | 1,621,000 |
| 2013/10/08 | 1,728 | 1,740 | 1,706 | 1,735 | -9 | -0.5% | 2,147,000 |
| 2013/10/07 | 1,767 | 1,774 | 1,743 | 1,744 | -19 | -1.1% | 2,066,000 |
| 2013/10/04 | 1,759 | 1,776 | 1,750 | 1,763 | -14 | -0.8% | 2,639,000 |
| 2013/10/03 | 1,793 | 1,795 | 1,769 | 1,777 | -43 | -2.4% | 3,016,000 |
| 2013/10/02 | 1,868 | 1,881 | 1,816 | 1,820 | -38 | -2% | 2,958,000 |
| 2013/10/01 | 1,862 | 1,874 | 1,856 | 1,858 | +10 | +0.5% | 2,111,000 |
| 2013/09/30 | 1,851 | 1,866 | 1,833 | 1,848 | -26 | -1.4% | 2,145,000 |
| 2013/09/27 | 1,886 | 1,887 | 1,862 | 1,874 | -12 | -0.6% | 2,574,000 |
| 2013/09/26 | 1,866 | 1,886 | 1,844 | 1,886 | +13 | +0.7% | 1,851,000 |
| 2013/09/25 | 1,882 | 1,885 | 1,863 | 1,873 | +3 | +0.2% | 2,468,000 |
| 2013/09/24 | 1,872 | 1,887 | 1,856 | 1,870 | -14 | -0.7% | 3,159,000 |
| 2013/09/20 | 1,900 | 1,904 | 1,872 | 1,884 | -20 | -1.1% | 4,599,000 |
| 2013/09/19 | 1,889 | 1,904 | 1,871 | 1,904 | +24 | +1.3% | 3,313,000 |
| 2013/09/18 | 1,870 | 1,882 | 1,863 | 1,880 | +5 | +0.3% | 2,213,000 |
| 2013/09/17 | 1,895 | 1,895 | 1,869 | 1,875 | -16 | -0.8% | 2,452,000 |
| 2013/09/13 | 1,874 | 1,897 | 1,866 | 1,891 | -3 | -0.2% | 4,084,000 |
| 2013/09/12 | 1,894 | 1,900 | 1,872 | 1,894 | +6 | +0.3% | 2,492,000 |
| 2013/09/11 | 1,915 | 1,929 | 1,878 | 1,888 | +8 | +0.4% | 4,377,000 |
| 2013/09/10 | 1,830 | 1,883 | 1,829 | 1,880 | +59 | +3.2% | 5,118,000 |
| 2013/09/09 | 1,839 | 1,849 | 1,816 | 1,821 | +18 | +1% | 3,745,000 |
| 2013/09/06 | 1,814 | 1,820 | 1,790 | 1,803 | -1 | -0.1% | 2,680,000 |
| 2013/09/05 | 1,804 | 1,814 | 1,797 | 1,804 | -4 | -0.2% | 2,462,000 |
| 2013/09/04 | 1,800 | 1,810 | 1,787 | 1,808 | +4 | +0.2% | 2,051,000 |
| 2013/09/03 | 1,799 | 1,818 | 1,790 | 1,804 | +9 | +0.5% | 2,704,000 |
| 2013/09/02 | 1,769 | 1,800 | 1,764 | 1,795 | +25 | +1.4% | 2,805,000 |
| 2013/08/30 | 1,782 | 1,789 | 1,736 | 1,770 | -10 | -0.6% | 3,832,000 |
| 2013/08/29 | 1,772 | 1,785 | 1,762 | 1,780 | +24 | +1.4% | 2,681,000 |
| 2013/08/28 | 1,712 | 1,765 | 1,706 | 1,756 | -19 | -1.1% | 2,541,000 |
| 2013/08/27 | 1,778 | 1,795 | 1,761 | 1,775 | -2 | -0.1% | 2,072,000 |
| 2013/08/26 | 1,784 | 1,796 | 1,769 | 1,777 | +3 | +0.2% | 2,160,000 |
| 2013/08/23 | 1,756 | 1,784 | 1,749 | 1,774 | +40 | +2.3% | 2,691,000 |
| 2013/08/22 | 1,729 | 1,748 | 1,717 | 1,734 | +6 | +0.3% | 1,745,000 |
| 2013/08/21 | 1,743 | 1,753 | 1,710 | 1,728 | -5 | -0.3% | 1,746,000 |
| 2013/08/20 | 1,780 | 1,780 | 1,731 | 1,733 | -49 | -2.7% | 2,213,000 |
| 2013/08/19 | 1,743 | 1,782 | 1,739 | 1,782 | +40 | +2.3% | 1,652,000 |
| 2013/08/16 | 1,735 | 1,751 | 1,726 | 1,742 | -14 | -0.8% | 2,002,000 |
| 2013/08/15 | 1,766 | 1,775 | 1,750 | 1,756 | -22 | -1.2% | 2,034,000 |
| 2013/08/14 | 1,766 | 1,779 | 1,741 | 1,778 | +13 | +0.7% | 3,686,000 |
| 2013/08/13 | 1,769 | 1,783 | 1,753 | 1,765 | -3 | -0.2% | 3,197,000 |
| 2013/08/12 | 1,771 | 1,798 | 1,765 | 1,768 | -12 | -0.7% | 3,164,000 |
| 2013/08/09 | 1,807 | 1,810 | 1,760 | 1,780 | -10 | -0.6% | 4,932,000 |
| 2013/08/08 | 1,813 | 1,818 | 1,778 | 1,790 | -11 | -0.6% | 4,249,000 |
| 2013/08/07 | 1,811 | 1,827 | 1,799 | 1,801 | -52 | -2.8% | 3,760,000 |
| 2013/08/06 | 1,840 | 1,853 | 1,806 | 1,853 | +26 | +1.4% | 4,169,000 |
| 2013/08/05 | 1,845 | 1,864 | 1,821 | 1,827 | -20 | -1.1% | 3,276,000 |
2701～
2750
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% | 11.09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 | 1.21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 | 1.29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
