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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 4,540 | 4,578 | 4,535 | 4,567 | +14 | +0.3% | 2,889,700 |
| 2024/01/12 | 4,715 | 4,718 | 4,533 | 4,553 | -102 | -2.2% | 4,415,800 |
| 2024/01/11 | 4,645 | 4,682 | 4,602 | 4,655 | +118 | +2.6% | 2,061,000 |
| 2024/01/10 | 4,500 | 4,550 | 4,475 | 4,537 | +12 | +0.3% | 1,656,100 |
| 2024/01/09 | 4,500 | 4,547 | 4,486 | 4,525 | +64 | +1.4% | 1,749,400 |
| 2024/01/05 | 4,385 | 4,483 | 4,367 | 4,461 | +119 | +2.7% | 1,829,500 |
| 2024/01/04 | 4,321 | 4,342 | 4,260 | 4,342 | +70 | +1.6% | 1,722,300 |
| 2023/12/29 | 4,222 | 4,272 | 4,215 | 4,272 | +45 | +1.1% | 1,403,400 |
| 2023/12/28 | 4,210 | 4,242 | 4,206 | 4,227 | -1 | ±0% | 528,400 |
| 2023/12/27 | 4,201 | 4,240 | 4,193 | 4,228 | +47 | +1.1% | 1,052,400 |
| 2023/12/26 | 4,170 | 4,198 | 4,138 | 4,181 | +20 | +0.5% | 728,100 |
| 2023/12/25 | 4,221 | 4,223 | 4,147 | 4,161 | +10 | +0.2% | 939,000 |
| 2023/12/22 | 4,167 | 4,176 | 4,134 | 4,151 | +14 | +0.3% | 830,700 |
| 2023/12/21 | 4,125 | 4,149 | 4,107 | 4,137 | -13 | -0.3% | 917,000 |
| 2023/12/20 | 4,150 | 4,182 | 4,133 | 4,150 | +26 | +0.6% | 1,434,500 |
| 2023/12/19 | 4,132 | 4,138 | 4,052 | 4,124 | -23 | -0.6% | 1,479,300 |
| 2023/12/18 | 4,157 | 4,186 | 4,076 | 4,147 | -80 | -1.9% | 1,488,200 |
| 2023/12/15 | 4,168 | 4,240 | 4,168 | 4,227 | +30 | +0.7% | 2,066,500 |
| 2023/12/14 | 4,232 | 4,244 | 4,151 | 4,197 | -71 | -1.7% | 1,443,100 |
| 2023/12/13 | 4,376 | 4,387 | 4,255 | 4,268 | -74 | -1.7% | 975,100 |
| 2023/12/12 | 4,372 | 4,397 | 4,335 | 4,342 | +28 | +0.6% | 1,553,900 |
| 2023/12/11 | 4,252 | 4,324 | 4,230 | 4,314 | +71 | +1.7% | 1,234,100 |
| 2023/12/08 | 4,341 | 4,372 | 4,235 | 4,243 | -157 | -3.6% | 2,499,300 |
| 2023/12/07 | 4,395 | 4,416 | 4,375 | 4,400 | +1 | ±0% | 1,952,400 |
| 2023/12/06 | 4,299 | 4,400 | 4,286 | 4,399 | +97 | +2.3% | 2,030,100 |
| 2023/12/05 | 4,286 | 4,307 | 4,276 | 4,302 | +23 | +0.5% | 1,747,300 |
| 2023/12/04 | 4,244 | 4,309 | 4,227 | 4,279 | +43 | +1% | 1,848,300 |
| 2023/12/01 | 4,250 | 4,263 | 4,221 | 4,236 | +37 | +0.9% | 1,274,100 |
| 2023/11/30 | 4,168 | 4,217 | 4,162 | 4,199 | +37 | +0.9% | 4,485,600 |
| 2023/11/29 | 4,140 | 4,169 | 4,108 | 4,162 | +11 | +0.3% | 1,251,700 |
| 2023/11/28 | 4,202 | 4,214 | 4,131 | 4,151 | -69 | -1.6% | 2,159,400 |
| 2023/11/27 | 4,282 | 4,290 | 4,203 | 4,220 | -69 | -1.6% | 1,492,200 |
| 2023/11/24 | 4,288 | 4,309 | 4,278 | 4,289 | +50 | +1.2% | 1,157,500 |
| 2023/11/22 | 4,200 | 4,272 | 4,191 | 4,239 | +39 | +0.9% | 1,371,900 |
| 2023/11/21 | 4,235 | 4,235 | 4,192 | 4,200 | -44 | -1% | 1,471,200 |
| 2023/11/20 | 4,266 | 4,298 | 4,232 | 4,244 | -43 | -1% | 1,163,400 |
| 2023/11/17 | 4,250 | 4,311 | 4,241 | 4,287 | +64 | +1.5% | 1,380,200 |
| 2023/11/16 | 4,206 | 4,249 | 4,196 | 4,223 | -17 | -0.4% | 886,900 |
| 2023/11/15 | 4,252 | 4,253 | 4,197 | 4,240 | -2 | ±0% | 1,619,800 |
| 2023/11/14 | 4,269 | 4,269 | 4,203 | 4,242 | +1 | ±0% | 1,753,500 |
| 2023/11/13 | 4,348 | 4,369 | 4,233 | 4,241 | -73 | -1.7% | 1,768,800 |
| 2023/11/10 | 4,211 | 4,320 | 4,188 | 4,314 | +82 | +1.9% | 2,745,100 |
| 2023/11/09 | 4,193 | 4,238 | 4,158 | 4,232 | +77 | +1.9% | 1,302,200 |
| 2023/11/08 | 4,248 | 4,248 | 4,127 | 4,155 | -48 | -1.1% | 1,029,800 |
| 2023/11/07 | 4,281 | 4,305 | 4,190 | 4,203 | -132 | -3% | 1,564,300 |
| 2023/11/06 | 4,316 | 4,351 | 4,283 | 4,335 | +89 | +2.1% | 1,998,200 |
| 2023/11/02 | 4,280 | 4,318 | 4,224 | 4,246 | +17 | +0.4% | 1,632,200 |
| 2023/11/01 | 4,210 | 4,244 | 4,180 | 4,229 | +102 | +2.5% | 1,623,100 |
| 2023/10/31 | 4,104 | 4,148 | 4,086 | 4,127 | +62 | +1.5% | 1,905,900 |
| 2023/10/30 | 4,047 | 4,075 | 4,036 | 4,065 | -17 | -0.4% | 1,211,300 |
301～
350
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
