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 |
|---|---|---|---|---|---|---|---|
| 2023/10/25 | 3,979 | 4,048 | 3,977 | 4,031 | +83 | +2.1% | 1,696,900 |
| 2023/10/24 | 3,980 | 4,004 | 3,898 | 3,948 | -15 | -0.4% | 1,274,500 |
| 2023/10/23 | 3,952 | 3,986 | 3,947 | 3,963 | -19 | -0.5% | 1,134,200 |
| 2023/10/20 | 3,937 | 4,007 | 3,918 | 3,982 | +36 | +0.9% | 1,501,200 |
| 2023/10/19 | 3,953 | 3,989 | 3,944 | 3,946 | -55 | -1.4% | 1,218,900 |
| 2023/10/18 | 3,973 | 4,014 | 3,973 | 4,001 | +27 | +0.7% | 1,235,600 |
| 2023/10/17 | 3,970 | 4,003 | 3,959 | 3,974 | +51 | +1.3% | 1,332,500 |
| 2023/10/16 | 3,979 | 3,986 | 3,899 | 3,923 | -89 | -2.2% | 1,394,900 |
| 2023/10/13 | 4,091 | 4,097 | 3,995 | 4,012 | -118 | -2.9% | 1,721,800 |
| 2023/10/12 | 4,142 | 4,147 | 4,095 | 4,130 | +49 | +1.2% | 1,234,700 |
| 2023/10/11 | 4,070 | 4,103 | 4,035 | 4,081 | +12 | +0.3% | 1,399,100 |
| 2023/10/10 | 4,026 | 4,094 | 4,025 | 4,069 | +71 | +1.8% | 1,331,700 |
| 2023/10/06 | 3,937 | 4,022 | 3,937 | 3,998 | +17 | +0.4% | 1,182,500 |
| 2023/10/05 | 3,919 | 3,983 | 3,909 | 3,981 | +125 | +3.2% | 1,392,600 |
| 2023/10/04 | 3,905 | 3,937 | 3,854 | 3,856 | -117 | -2.9% | 1,486,000 |
| 2023/10/03 | 4,018 | 4,018 | 3,952 | 3,973 | -37 | -0.9% | 1,370,800 |
| 2023/10/02 | 4,025 | 4,082 | 4,010 | 4,010 | -5 | -0.1% | 1,205,000 |
| 2023/09/29 | 4,053 | 4,057 | 3,987 | 4,015 | -17 | -0.4% | 2,104,800 |
| 2023/09/28 | 4,077 | 4,077 | 3,990 | 4,032 | -124 | -3% | 1,661,400 |
| 2023/09/27 | 4,130 | 4,159 | 4,081 | 4,156 | +26 | +0.6% | 1,876,700 |
| 2023/09/26 | 4,148 | 4,154 | 4,120 | 4,130 | +3 | +0.1% | 1,141,200 |
| 2023/09/25 | 4,131 | 4,153 | 4,110 | 4,127 | +30 | +0.7% | 978,900 |
| 2023/09/22 | 4,085 | 4,121 | 4,073 | 4,097 | -35 | -0.8% | 1,270,400 |
| 2023/09/21 | 4,219 | 4,222 | 4,128 | 4,132 | -56 | -1.3% | 1,193,900 |
| 2023/09/20 | 4,240 | 4,259 | 4,186 | 4,188 | -13 | -0.3% | 1,686,900 |
| 2023/09/19 | 4,178 | 4,201 | 4,150 | 4,201 | -3 | -0.1% | 1,860,700 |
| 2023/09/15 | 4,183 | 4,221 | 4,154 | 4,204 | +85 | +2.1% | 2,842,900 |
| 2023/09/14 | 4,082 | 4,131 | 4,064 | 4,119 | +61 | +1.5% | 1,607,200 |
| 2023/09/13 | 4,071 | 4,090 | 4,045 | 4,058 | -26 | -0.6% | 1,568,200 |
| 2023/09/12 | 4,073 | 4,103 | 4,044 | 4,084 | +28 | +0.7% | 1,172,800 |
| 2023/09/11 | 4,110 | 4,118 | 4,042 | 4,056 | -37 | -0.9% | 1,010,700 |
| 2023/09/08 | 4,115 | 4,139 | 4,077 | 4,093 | -53 | -1.3% | 2,000,400 |
| 2023/09/07 | 4,100 | 4,192 | 4,099 | 4,146 | +49 | +1.2% | 1,587,500 |
| 2023/09/06 | 4,150 | 4,154 | 4,089 | 4,097 | -27 | -0.7% | 1,582,500 |
| 2023/09/05 | 4,142 | 4,142 | 4,071 | 4,124 | -17 | -0.4% | 1,249,900 |
| 2023/09/04 | 4,085 | 4,141 | 4,065 | 4,141 | +57 | +1.4% | 1,506,000 |
| 2023/09/01 | 4,047 | 4,098 | 4,024 | 4,084 | +36 | +0.9% | 1,189,400 |
| 2023/08/31 | 4,050 | 4,055 | 4,024 | 4,048 | +14 | +0.3% | 3,049,900 |
| 2023/08/30 | 4,021 | 4,061 | 4,007 | 4,034 | ±0 | ±0% | 1,292,300 |
| 2023/08/29 | 4,055 | 4,060 | 4,023 | 4,034 | -6 | -0.1% | 911,900 |
| 2023/08/28 | 3,981 | 4,052 | 3,980 | 4,040 | +77 | +1.9% | 1,044,200 |
| 2023/08/25 | 4,015 | 4,015 | 3,950 | 3,963 | -51 | -1.3% | 1,221,400 |
| 2023/08/24 | 3,969 | 4,029 | 3,949 | 4,014 | +39 | +1% | 1,270,200 |
| 2023/08/23 | 3,931 | 3,977 | 3,925 | 3,975 | +44 | +1.1% | 848,900 |
| 2023/08/22 | 3,884 | 3,938 | 3,864 | 3,931 | +58 | +1.5% | 1,075,800 |
| 2023/08/21 | 3,888 | 3,902 | 3,863 | 3,873 | +12 | +0.3% | 1,271,700 |
| 2023/08/18 | 3,908 | 3,912 | 3,839 | 3,861 | -86 | -2.2% | 1,519,600 |
| 2023/08/17 | 3,922 | 3,950 | 3,883 | 3,947 | +28 | +0.7% | 1,421,800 |
| 2023/08/16 | 3,874 | 3,940 | 3,867 | 3,919 | +52 | +1.3% | 1,257,300 |
| 2023/08/15 | 3,895 | 3,900 | 3,861 | 3,867 | +8 | +0.2% | 898,500 |
251～
300
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% | 11.10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 | 1.22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 | 262,100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 | 1.30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
