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 |
|---|---|---|---|---|---|---|---|
| 2023/03/17 | 3,104 | 3,120 | 3,080 | 3,095 | -10 | -0.3% | 2,121,200 |
| 2023/03/16 | 3,070 | 3,112 | 3,067 | 3,105 | -26 | -0.8% | 1,406,400 |
| 2023/03/15 | 3,132 | 3,143 | 3,116 | 3,131 | +36 | +1.2% | 1,436,900 |
| 2023/03/14 | 3,104 | 3,112 | 3,059 | 3,095 | -70 | -2.2% | 1,892,500 |
| 2023/03/13 | 3,188 | 3,197 | 3,145 | 3,165 | -50 | -1.6% | 1,361,000 |
| 2023/03/10 | 3,230 | 3,240 | 3,197 | 3,215 | -32 | -1% | 1,974,600 |
| 2023/03/09 | 3,211 | 3,255 | 3,210 | 3,247 | +57 | +1.8% | 1,741,700 |
| 2023/03/08 | 3,160 | 3,190 | 3,158 | 3,190 | +30 | +0.9% | 1,570,100 |
| 2023/03/07 | 3,153 | 3,169 | 3,138 | 3,160 | +16 | +0.5% | 1,346,100 |
| 2023/03/06 | 3,134 | 3,158 | 3,128 | 3,144 | +5 | +0.2% | 1,387,900 |
| 2023/03/03 | 3,120 | 3,148 | 3,114 | 3,139 | +26 | +0.8% | 1,751,200 |
| 2023/03/02 | 3,123 | 3,125 | 3,105 | 3,113 | -2 | -0.1% | 1,032,100 |
| 2023/03/01 | 3,119 | 3,136 | 3,106 | 3,115 | -28 | -0.9% | 1,395,800 |
| 2023/02/28 | 3,137 | 3,144 | 3,129 | 3,143 | -4 | -0.1% | 2,088,600 |
| 2023/02/27 | 3,134 | 3,151 | 3,126 | 3,147 | +14 | +0.4% | 1,767,700 |
| 2023/02/24 | 3,103 | 3,139 | 3,097 | 3,133 | +50 | +1.6% | 1,623,000 |
| 2023/02/22 | 3,087 | 3,102 | 3,072 | 3,083 | -25 | -0.8% | 1,557,500 |
| 2023/02/21 | 3,114 | 3,114 | 3,090 | 3,108 | -6 | -0.2% | 869,900 |
| 2023/02/20 | 3,110 | 3,124 | 3,098 | 3,114 | +5 | +0.2% | 937,900 |
| 2023/02/17 | 3,085 | 3,115 | 3,079 | 3,109 | +10 | +0.3% | 1,204,000 |
| 2023/02/16 | 3,100 | 3,114 | 3,073 | 3,099 | -9 | -0.3% | 1,261,000 |
| 2023/02/15 | 3,129 | 3,135 | 3,097 | 3,108 | -19 | -0.6% | 1,437,600 |
| 2023/02/14 | 3,128 | 3,129 | 3,103 | 3,127 | +18 | +0.6% | 1,472,300 |
| 2023/02/13 | 3,044 | 3,144 | 3,039 | 3,109 | +87 | +2.9% | 2,356,700 |
| 2023/02/10 | 3,072 | 3,075 | 3,012 | 3,022 | -25 | -0.8% | 2,723,300 |
| 2023/02/09 | 3,037 | 3,059 | 3,036 | 3,047 | -6 | -0.2% | 1,155,800 |
| 2023/02/08 | 3,065 | 3,075 | 3,046 | 3,053 | +9 | +0.3% | 1,154,400 |
| 2023/02/07 | 3,075 | 3,090 | 3,044 | 3,044 | -42 | -1.4% | 1,218,500 |
| 2023/02/06 | 3,079 | 3,103 | 3,068 | 3,086 | +36 | +1.2% | 1,209,600 |
| 2023/02/03 | 3,055 | 3,062 | 3,041 | 3,050 | -6 | -0.2% | 957,900 |
| 2023/02/02 | 3,094 | 3,096 | 3,045 | 3,056 | -40 | -1.3% | 1,301,000 |
| 2023/02/01 | 3,140 | 3,140 | 3,085 | 3,096 | -15 | -0.5% | 1,165,200 |
| 2023/01/31 | 3,117 | 3,133 | 3,108 | 3,111 | +10 | +0.3% | 1,278,800 |
| 2023/01/30 | 3,089 | 3,107 | 3,083 | 3,101 | -6 | -0.2% | 1,163,900 |
| 2023/01/27 | 3,130 | 3,130 | 3,100 | 3,107 | -9 | -0.3% | 1,284,400 |
| 2023/01/26 | 3,117 | 3,126 | 3,107 | 3,116 | -1 | ±0% | 1,361,100 |
| 2023/01/25 | 3,110 | 3,127 | 3,094 | 3,117 | +5 | +0.2% | 1,230,200 |
| 2023/01/24 | 3,084 | 3,112 | 3,074 | 3,112 | +40 | +1.3% | 1,494,400 |
| 2023/01/23 | 3,092 | 3,092 | 3,066 | 3,072 | -5 | -0.2% | 1,021,400 |
| 2023/01/20 | 3,053 | 3,081 | 3,050 | 3,077 | +41 | +1.4% | 1,541,300 |
| 2023/01/19 | 3,020 | 3,059 | 3,019 | 3,036 | -19 | -0.6% | 2,115,200 |
| 2023/01/18 | 2,997.5 | 3,079 | 2,990 | 3,055 | +84 | +2.8% | 3,138,000 |
| 2023/01/17 | 2,949 | 2,981.5 | 2,941 | 2,971 | +35 | +1.2% | 1,543,500 |
| 2023/01/16 | 2,960 | 2,964.5 | 2,933 | 2,936 | -41 | -1.4% | 2,068,100 |
| 2023/01/13 | 2,951 | 2,985.5 | 2,950 | 2,977 | -18 | -0.6% | 1,936,500 |
| 2023/01/12 | 3,009 | 3,018 | 2,986 | 2,995 | -14 | -0.5% | 1,563,400 |
| 2023/01/11 | 3,016 | 3,026 | 3,002 | 3,009 | +1 | ±0% | 1,505,600 |
| 2023/01/10 | 3,000 | 3,015 | 2,990 | 3,008 | +20.5 | +0.7% | 1,469,500 |
| 2023/01/06 | 2,980 | 2,992.5 | 2,974.5 | 2,987.5 | -17.5 | -0.6% | 1,963,200 |
| 2023/01/05 | 3,036 | 3,036 | 2,996 | 3,005 | -2 | -0.1% | 1,554,500 |
401～
450
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
