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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,847 | 1,847 | 1,802 | 1,820 | -15 | -0.8% | 1,747,000 |
| 2013/03/28 | 1,848 | 1,851 | 1,828 | 1,835 | -23 | -1.2% | 2,294,000 |
| 2013/03/27 | 1,875 | 1,875 | 1,853 | 1,858 | +2 | +0.1% | 2,260,000 |
| 2013/03/26 | 1,848 | 1,867 | 1,846 | 1,856 | -11 | -0.6% | 2,241,000 |
| 2013/03/25 | 1,842 | 1,879 | 1,842 | 1,867 | +27 | +1.5% | 2,483,000 |
| 2013/03/22 | 1,862 | 1,875 | 1,837 | 1,840 | -21 | -1.1% | 3,760,000 |
| 2013/03/21 | 1,873 | 1,879 | 1,857 | 1,861 | -2 | -0.1% | 3,012,000 |
| 2013/03/19 | 1,871 | 1,878 | 1,850 | 1,863 | +17 | +0.9% | 1,788,000 |
| 2013/03/18 | 1,852 | 1,862 | 1,842 | 1,846 | -49 | -2.6% | 2,591,000 |
| 2013/03/15 | 1,899 | 1,899 | 1,874 | 1,895 | +4 | +0.2% | 4,302,000 |
| 2013/03/14 | 1,876 | 1,894 | 1,865 | 1,891 | +20 | +1.1% | 2,152,000 |
| 2013/03/13 | 1,860 | 1,899 | 1,858 | 1,871 | -3 | -0.2% | 2,008,000 |
| 2013/03/12 | 1,885 | 1,888 | 1,861 | 1,874 | -7 | -0.4% | 2,953,000 |
| 2013/03/11 | 1,885 | 1,894 | 1,850 | 1,881 | +12 | +0.6% | 2,792,000 |
| 2013/03/08 | 1,814 | 1,878 | 1,811 | 1,869 | +72 | +4% | 8,488,000 |
| 2013/03/07 | 1,780 | 1,800 | 1,773 | 1,797 | +29 | +1.6% | 2,927,000 |
| 2013/03/06 | 1,790 | 1,795 | 1,759 | 1,768 | -3 | -0.2% | 2,482,000 |
| 2013/03/05 | 1,830 | 1,837 | 1,764 | 1,771 | -20 | -1.1% | 3,919,000 |
| 2013/03/04 | 1,745 | 1,801 | 1,738 | 1,791 | +64 | +3.7% | 3,345,000 |
| 2013/03/01 | 1,697 | 1,732 | 1,688 | 1,727 | +25 | +1.5% | 2,541,000 |
| 2013/02/28 | 1,675 | 1,709 | 1,666 | 1,702 | +62 | +3.8% | 3,104,000 |
| 2013/02/27 | 1,629 | 1,661 | 1,622 | 1,640 | +14 | +0.9% | 2,598,000 |
| 2013/02/26 | 1,650 | 1,668 | 1,617 | 1,626 | -49 | -2.9% | 3,850,000 |
| 2013/02/25 | 1,653 | 1,677 | 1,645 | 1,675 | +45 | +2.8% | 2,469,000 |
| 2013/02/22 | 1,611 | 1,640 | 1,605 | 1,630 | -2 | -0.1% | 3,107,000 |
| 2013/02/21 | 1,645 | 1,669 | 1,629 | 1,632 | -39 | -2.3% | 2,803,000 |
| 2013/02/20 | 1,680 | 1,688 | 1,653 | 1,671 | -4 | -0.2% | 2,509,000 |
| 2013/02/19 | 1,645 | 1,677 | 1,645 | 1,675 | +10 | +0.6% | 1,243,000 |
| 2013/02/18 | 1,631 | 1,678 | 1,624 | 1,665 | +68 | +4.3% | 2,524,000 |
| 2013/02/15 | 1,619 | 1,625 | 1,580 | 1,597 | -31 | -1.9% | 2,852,000 |
| 2013/02/14 | 1,646 | 1,649 | 1,621 | 1,628 | -20 | -1.2% | 2,527,000 |
| 2013/02/13 | 1,673 | 1,682 | 1,644 | 1,648 | -40 | -2.4% | 2,225,000 |
| 2013/02/12 | 1,685 | 1,697 | 1,677 | 1,688 | +30 | +1.8% | 2,740,000 |
| 2013/02/08 | 1,659 | 1,695 | 1,639 | 1,658 | -41 | -2.4% | 4,053,000 |
| 2013/02/07 | 1,694 | 1,720 | 1,687 | 1,699 | -1 | -0.1% | 2,452,000 |
| 2013/02/06 | 1,691 | 1,717 | 1,683 | 1,700 | +43 | +2.6% | 2,314,000 |
| 2013/02/05 | 1,675 | 1,689 | 1,657 | 1,657 | -29 | -1.7% | 1,700,000 |
| 2013/02/04 | 1,680 | 1,706 | 1,676 | 1,686 | +7 | +0.4% | 1,206,000 |
| 2013/02/01 | 1,679 | 1,695 | 1,673 | 1,679 | ±0 | ±0% | 1,555,000 |
| 2013/01/31 | 1,669 | 1,692 | 1,665 | 1,679 | -16 | -0.9% | 2,509,000 |
| 2013/01/30 | 1,651 | 1,696 | 1,648 | 1,695 | +45 | +2.7% | 2,881,000 |
| 2013/01/29 | 1,650 | 1,668 | 1,646 | 1,650 | -12 | -0.7% | 2,821,000 |
| 2013/01/28 | 1,634 | 1,667 | 1,628 | 1,662 | +68 | +4.3% | 4,452,000 |
| 2013/01/25 | 1,586 | 1,599 | 1,582 | 1,594 | +35 | +2.2% | 2,127,000 |
| 2013/01/24 | 1,531 | 1,564 | 1,526 | 1,559 | +20 | +1.3% | 2,187,000 |
| 2013/01/23 | 1,564 | 1,571 | 1,539 | 1,539 | -31 | -2% | 1,695,000 |
| 2013/01/22 | 1,566 | 1,592 | 1,551 | 1,570 | +3 | +0.2% | 1,770,000 |
| 2013/01/21 | 1,598 | 1,598 | 1,564 | 1,567 | -31 | -1.9% | 1,504,000 |
| 2013/01/18 | 1,580 | 1,607 | 1,577 | 1,598 | +52 | +3.4% | 2,351,000 |
| 2013/01/17 | 1,583 | 1,583 | 1,524 | 1,546 | -14 | -0.9% | 2,739,000 |
2851～
2900
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
