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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 4,511 | 4,558 | 4,468 | 4,487 | -107 | -2.3% | 1,622,500 |
| 2024/03/27 | 4,576 | 4,601 | 4,570 | 4,594 | +61 | +1.3% | 2,191,300 |
| 2024/03/26 | 4,518 | 4,567 | 4,510 | 4,533 | +9 | +0.2% | 1,284,000 |
| 2024/03/25 | 4,611 | 4,611 | 4,520 | 4,524 | -87 | -1.9% | 1,562,800 |
| 2024/03/22 | 4,579 | 4,611 | 4,552 | 4,611 | +36 | +0.8% | 1,654,500 |
| 2024/03/21 | 4,589 | 4,600 | 4,537 | 4,575 | +52 | +1.1% | 1,992,000 |
| 2024/03/19 | 4,362 | 4,523 | 4,362 | 4,523 | +127 | +2.9% | 1,893,200 |
| 2024/03/18 | 4,384 | 4,411 | 4,367 | 4,396 | +34 | +0.8% | 1,403,500 |
| 2024/03/15 | 4,290 | 4,362 | 4,285 | 4,362 | +59 | +1.4% | 3,997,500 |
| 2024/03/14 | 4,292 | 4,312 | 4,262 | 4,303 | +34 | +0.8% | 1,320,600 |
| 2024/03/13 | 4,256 | 4,290 | 4,219 | 4,269 | +18 | +0.4% | 1,661,800 |
| 2024/03/12 | 4,248 | 4,268 | 4,203 | 4,251 | -16 | -0.4% | 1,418,000 |
| 2024/03/11 | 4,364 | 4,370 | 4,216 | 4,267 | -147 | -3.3% | 2,149,600 |
| 2024/03/08 | 4,352 | 4,430 | 4,320 | 4,414 | +64 | +1.5% | 2,548,700 |
| 2024/03/07 | 4,316 | 4,363 | 4,302 | 4,350 | +5 | +0.1% | 1,645,100 |
| 2024/03/06 | 4,346 | 4,385 | 4,326 | 4,345 | +1 | ±0% | 1,939,900 |
| 2024/03/05 | 4,352 | 4,357 | 4,322 | 4,344 | -6 | -0.1% | 1,737,700 |
| 2024/03/04 | 4,390 | 4,410 | 4,340 | 4,350 | -32 | -0.7% | 1,821,500 |
| 2024/03/01 | 4,345 | 4,395 | 4,318 | 4,382 | +52 | +1.2% | 1,463,000 |
| 2024/02/29 | 4,315 | 4,347 | 4,295 | 4,330 | +9 | +0.2% | 2,730,600 |
| 2024/02/28 | 4,290 | 4,326 | 4,270 | 4,321 | +12 | +0.3% | 1,944,600 |
| 2024/02/27 | 4,318 | 4,369 | 4,281 | 4,309 | -70 | -1.6% | 2,024,100 |
| 2024/02/26 | 4,393 | 4,422 | 4,374 | 4,379 | -14 | -0.3% | 1,554,800 |
| 2024/02/22 | 4,362 | 4,401 | 4,352 | 4,393 | +36 | +0.8% | 1,486,300 |
| 2024/02/21 | 4,331 | 4,423 | 4,331 | 4,357 | +15 | +0.3% | 1,846,600 |
| 2024/02/20 | 4,369 | 4,382 | 4,320 | 4,342 | +5 | +0.1% | 1,199,200 |
| 2024/02/19 | 4,318 | 4,345 | 4,297 | 4,337 | -17 | -0.4% | 1,292,000 |
| 2024/02/16 | 4,369 | 4,399 | 4,329 | 4,354 | +55 | +1.3% | 2,119,300 |
| 2024/02/15 | 4,350 | 4,350 | 4,280 | 4,299 | -12 | -0.3% | 1,638,600 |
| 2024/02/14 | 4,362 | 4,386 | 4,276 | 4,311 | -51 | -1.2% | 2,148,800 |
| 2024/02/13 | 4,388 | 4,419 | 4,308 | 4,362 | +27 | +0.6% | 2,379,200 |
| 2024/02/09 | 4,365 | 4,455 | 4,300 | 4,335 | -30 | -0.7% | 2,759,600 |
| 2024/02/08 | 4,400 | 4,400 | 4,320 | 4,365 | -35 | -0.8% | 1,596,300 |
| 2024/02/07 | 4,360 | 4,404 | 4,343 | 4,400 | +29 | +0.7% | 1,666,000 |
| 2024/02/06 | 4,382 | 4,422 | 4,368 | 4,371 | -73 | -1.6% | 1,864,200 |
| 2024/02/05 | 4,433 | 4,463 | 4,385 | 4,444 | +11 | +0.2% | 1,612,700 |
| 2024/02/02 | 4,514 | 4,514 | 4,427 | 4,433 | -54 | -1.2% | 1,482,100 |
| 2024/02/01 | 4,489 | 4,500 | 4,471 | 4,487 | -97 | -2.1% | 1,572,500 |
| 2024/01/31 | 4,494 | 4,585 | 4,491 | 4,584 | +95 | +2.1% | 1,662,200 |
| 2024/01/30 | 4,531 | 4,548 | 4,476 | 4,489 | -27 | -0.6% | 1,119,000 |
| 2024/01/29 | 4,471 | 4,532 | 4,471 | 4,516 | +22 | +0.5% | 1,029,400 |
| 2024/01/26 | 4,500 | 4,505 | 4,450 | 4,494 | -18 | -0.4% | 1,140,000 |
| 2024/01/25 | 4,530 | 4,548 | 4,480 | 4,512 | +23 | +0.5% | 1,422,200 |
| 2024/01/24 | 4,555 | 4,568 | 4,480 | 4,489 | -101 | -2.2% | 1,630,700 |
| 2024/01/23 | 4,573 | 4,619 | 4,560 | 4,590 | -24 | -0.5% | 1,528,100 |
| 2024/01/22 | 4,528 | 4,614 | 4,481 | 4,614 | +156 | +3.5% | 2,932,000 |
| 2024/01/19 | 4,439 | 4,475 | 4,420 | 4,458 | +78 | +1.8% | 2,422,700 |
| 2024/01/18 | 4,403 | 4,432 | 4,372 | 4,380 | -30 | -0.7% | 1,810,800 |
| 2024/01/17 | 4,529 | 4,540 | 4,392 | 4,410 | -76 | -1.7% | 3,261,700 |
| 2024/01/16 | 4,562 | 4,571 | 4,485 | 4,486 | -81 | -1.8% | 2,154,000 |
251～
300
件表示中 / 3674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 | 474,900円 | +3.2% | -4.1% | 3.10% | 11.04倍 | 1.14倍 |
|
賃貸住宅や商業施設、物流などの事業施設の３事業が柱。戸建てや都市開発も。海外深耕に注力 |
| 積水ハウス | 300,300円 | +10.9% | +12.4% | 4.80% | 8.39倍 | 0.99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 | 275,100円 | +7.7% | -2.1% | 3.78% | 10.79倍 | 1.07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 | 180,500円 | +12.3% | +56.3% | 4.43% | 10.08倍 | 1.14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 |
| 大成建 | 588,300円 | +12.8% | +149.3% | 2.21% | 12.28倍 | 1.11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
