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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 1,821 | 1,847 | 1,812 | 1,847 | +30 | +1.7% | 5,704,000 |
| 2013/08/01 | 1,799 | 1,817 | 1,785 | 1,817 | +14 | +0.8% | 4,693,000 |
| 2013/07/31 | 1,799 | 1,804 | 1,791 | 1,803 | +9 | +0.5% | 15,827,000 |
| 2013/07/30 | 1,771 | 1,804 | 1,750 | 1,794 | +34 | +1.9% | 6,912,000 |
| 2013/07/29 | 1,798 | 1,799 | 1,760 | 1,760 | -55 | -3% | 3,929,000 |
| 2013/07/26 | 1,834 | 1,838 | 1,811 | 1,815 | -46 | -2.5% | 4,238,000 |
| 2013/07/25 | 1,893 | 1,895 | 1,850 | 1,861 | -8 | -0.4% | 4,889,000 |
| 2013/07/24 | 1,824 | 1,876 | 1,821 | 1,869 | +22 | +1.2% | 12,890,000 |
| 2013/07/23 | 1,870 | 1,895 | 1,843 | 1,847 | -36 | -1.9% | 6,723,000 |
| 2013/07/22 | 1,900 | 1,908 | 1,867 | 1,883 | -2 | -0.1% | 2,512,000 |
| 2013/07/19 | 1,933 | 1,944 | 1,847 | 1,885 | -17 | -0.9% | 4,609,000 |
| 2013/07/18 | 1,852 | 1,902 | 1,850 | 1,902 | +53 | +2.9% | 5,234,000 |
| 2013/07/17 | 1,823 | 1,852 | 1,820 | 1,849 | +24 | +1.3% | 3,605,000 |
| 2013/07/16 | 1,820 | 1,825 | 1,812 | 1,825 | +26 | +1.4% | 2,499,000 |
| 2013/07/12 | 1,805 | 1,809 | 1,794 | 1,799 | +4 | +0.2% | 2,341,000 |
| 2013/07/11 | 1,789 | 1,799 | 1,770 | 1,795 | +6 | +0.3% | 2,017,000 |
| 2013/07/10 | 1,796 | 1,800 | 1,778 | 1,789 | -3 | -0.2% | 1,896,000 |
| 2013/07/09 | 1,799 | 1,810 | 1,778 | 1,792 | +12 | +0.7% | 4,689,000 |
| 2013/07/08 | 1,799 | 1,833 | 1,778 | 1,780 | -185 | -9.4% | 8,729,000 |
| 2013/07/05 | 1,999 | 2,006 | 1,941 | 1,965 | -20 | -1% | 2,623,000 |
| 2013/07/04 | 1,963 | 1,995 | 1,955 | 1,985 | +40 | +2.1% | 1,871,000 |
| 2013/07/03 | 1,920 | 1,946 | 1,900 | 1,945 | +31 | +1.6% | 1,736,000 |
| 2013/07/02 | 1,911 | 1,914 | 1,887 | 1,914 | +42 | +2.2% | 1,729,000 |
| 2013/07/01 | 1,881 | 1,881 | 1,830 | 1,872 | +21 | +1.1% | 1,791,000 |
| 2013/06/28 | 1,835 | 1,855 | 1,816 | 1,851 | +67 | +3.8% | 3,738,000 |
| 2013/06/27 | 1,727 | 1,786 | 1,710 | 1,784 | +74 | +4.3% | 3,498,000 |
| 2013/06/26 | 1,770 | 1,776 | 1,704 | 1,710 | -38 | -2.2% | 2,430,000 |
| 2013/06/25 | 1,796 | 1,809 | 1,722 | 1,748 | -44 | -2.5% | 2,817,000 |
| 2013/06/24 | 1,822 | 1,826 | 1,788 | 1,792 | -2 | -0.1% | 2,092,000 |
| 2013/06/21 | 1,746 | 1,803 | 1,716 | 1,794 | -12 | -0.7% | 3,347,000 |
| 2013/06/20 | 1,857 | 1,860 | 1,800 | 1,806 | -75 | -4% | 2,876,000 |
| 2013/06/19 | 1,872 | 1,892 | 1,853 | 1,881 | +29 | +1.6% | 2,069,000 |
| 2013/06/18 | 1,867 | 1,883 | 1,843 | 1,852 | -26 | -1.4% | 1,901,000 |
| 2013/06/17 | 1,823 | 1,881 | 1,807 | 1,878 | +39 | +2.1% | 2,231,000 |
| 2013/06/14 | 1,834 | 1,881 | 1,826 | 1,839 | +78 | +4.4% | 5,258,000 |
| 2013/06/13 | 1,815 | 1,836 | 1,752 | 1,761 | -114 | -6.1% | 2,519,000 |
| 2013/06/12 | 1,853 | 1,883 | 1,827 | 1,875 | -33 | -1.7% | 2,037,000 |
| 2013/06/11 | 1,918 | 1,956 | 1,900 | 1,908 | +14 | +0.7% | 3,992,000 |
| 2013/06/10 | 1,859 | 1,899 | 1,845 | 1,894 | +90 | +5% | 3,537,000 |
| 2013/06/07 | 1,788 | 1,844 | 1,741 | 1,804 | +17 | +1% | 6,031,000 |
| 2013/06/06 | 1,812 | 1,865 | 1,772 | 1,787 | -51 | -2.8% | 4,882,000 |
| 2013/06/05 | 1,850 | 1,935 | 1,835 | 1,838 | -11 | -0.6% | 4,914,000 |
| 2013/06/04 | 1,813 | 1,861 | 1,786 | 1,849 | +21 | +1.1% | 4,135,000 |
| 2013/06/03 | 1,930 | 1,930 | 1,820 | 1,828 | -103 | -5.3% | 4,566,000 |
| 2013/05/31 | 1,960 | 1,978 | 1,917 | 1,931 | +33 | +1.7% | 4,134,000 |
| 2013/05/30 | 1,925 | 1,964 | 1,879 | 1,898 | -27 | -1.4% | 6,166,000 |
| 2013/05/29 | 1,994 | 2,013 | 1,925 | 1,925 | -29 | -1.5% | 4,110,000 |
| 2013/05/28 | 1,924 | 1,983 | 1,894 | 1,954 | -8 | -0.4% | 4,311,000 |
| 2013/05/27 | 1,972 | 2,000 | 1,894 | 1,962 | -37 | -1.9% | 6,676,000 |
| 2013/05/24 | 2,006 | 2,058 | 1,934 | 1,999 | +10 | +0.5% | 5,409,000 |
2751～
2800
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
