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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 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 |
| 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 |
2751～
2800
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
