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 |
|---|---|---|---|---|---|---|---|
| 2013/03/07 | 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 |
| 2013/01/16 | 1,597 | 1,600 | 1,556 | 1,560 | -55 | -3.4% | 2,758,000 |
| 2013/01/15 | 1,568 | 1,624 | 1,564 | 1,615 | +67 | +4.3% | 2,885,000 |
| 2013/01/11 | 1,568 | 1,580 | 1,547 | 1,548 | -20 | -1.3% | 3,151,000 |
| 2013/01/10 | 1,543 | 1,571 | 1,543 | 1,568 | +29 | +1.9% | 1,560,000 |
| 2013/01/09 | 1,471 | 1,543 | 1,471 | 1,539 | +28 | +1.9% | 2,107,000 |
| 2013/01/08 | 1,498 | 1,528 | 1,487 | 1,511 | -20 | -1.3% | 2,354,000 |
| 2013/01/07 | 1,562 | 1,570 | 1,528 | 1,531 | -23 | -1.5% | 2,093,000 |
| 2013/01/04 | 1,519 | 1,555 | 1,515 | 1,554 | +75 | +5.1% | 2,377,000 |
| 2012/12/28 | 1,490 | 1,491 | 1,458 | 1,479 | -3 | -0.2% | 2,124,000 |
| 2012/12/27 | 1,488 | 1,490 | 1,465 | 1,482 | +11 | +0.7% | 2,242,000 |
| 2012/12/26 | 1,449 | 1,471 | 1,448 | 1,471 | +36 | +2.5% | 2,257,000 |
| 2012/12/25 | 1,425 | 1,439 | 1,420 | 1,435 | +32 | +2.3% | 1,561,000 |
| 2012/12/21 | 1,410 | 1,426 | 1,397 | 1,403 | +8 | +0.6% | 2,233,000 |
| 2012/12/20 | 1,395 | 1,405 | 1,393 | 1,395 | -10 | -0.7% | 2,663,000 |
| 2012/12/19 | 1,397 | 1,409 | 1,379 | 1,405 | +29 | +2.1% | 4,569,000 |
2851～
2900
件表示中 / 3571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 | 455,000円 | +2.8% | -8.8% | 3.19% | 11.11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 | 368,100円 | +28.7% | +7.4% | 3.50% | 11.41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 | 262,500円 | +4.3% | -8.7% | 3.43% | 11.76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 | 188,300円 | +8.0% | +7.1% | 4.25% | 15.52倍 | 1.18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 | 572,600円 | +20.9% | +21.1% | 2.53% | 10.19倍 | 1.31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
