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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 3,822 | 3,853 | 3,785 | 3,793 | -28 | -0.7% | 2,035,800 |
| 2023/06/28 | 3,806 | 3,823 | 3,783 | 3,821 | +37 | +1% | 1,675,900 |
| 2023/06/27 | 3,820 | 3,824 | 3,756 | 3,784 | -16 | -0.4% | 1,231,700 |
| 2023/06/26 | 3,816 | 3,818 | 3,762 | 3,800 | +7 | +0.2% | 1,090,700 |
| 2023/06/23 | 3,868 | 3,885 | 3,778 | 3,793 | -54 | -1.4% | 1,509,800 |
| 2023/06/22 | 3,827 | 3,864 | 3,822 | 3,847 | +42 | +1.1% | 1,903,100 |
| 2023/06/21 | 3,724 | 3,809 | 3,693 | 3,805 | +119 | +3.2% | 2,393,300 |
| 2023/06/20 | 3,701 | 3,702 | 3,662 | 3,686 | -23 | -0.6% | 1,431,400 |
| 2023/06/19 | 3,766 | 3,768 | 3,679 | 3,709 | -36 | -1% | 1,581,300 |
| 2023/06/16 | 3,738 | 3,748 | 3,689 | 3,745 | -18 | -0.5% | 2,805,000 |
| 2023/06/15 | 3,765 | 3,778 | 3,745 | 3,763 | +12 | +0.3% | 1,571,900 |
| 2023/06/14 | 3,732 | 3,767 | 3,732 | 3,751 | +33 | +0.9% | 1,832,200 |
| 2023/06/13 | 3,700 | 3,744 | 3,675 | 3,718 | +31 | +0.8% | 1,463,600 |
| 2023/06/12 | 3,713 | 3,719 | 3,671 | 3,687 | -26 | -0.7% | 1,065,700 |
| 2023/06/09 | 3,675 | 3,715 | 3,656 | 3,713 | +53 | +1.4% | 2,529,700 |
| 2023/06/08 | 3,696 | 3,723 | 3,636 | 3,660 | -49 | -1.3% | 2,026,700 |
| 2023/06/07 | 3,755 | 3,804 | 3,706 | 3,709 | -29 | -0.8% | 2,427,900 |
| 2023/06/06 | 3,669 | 3,746 | 3,663 | 3,738 | +47 | +1.3% | 1,403,300 |
| 2023/06/05 | 3,669 | 3,709 | 3,665 | 3,691 | +63 | +1.7% | 2,116,000 |
| 2023/06/02 | 3,563 | 3,628 | 3,563 | 3,628 | +42 | +1.2% | 1,889,600 |
| 2023/06/01 | 3,606 | 3,635 | 3,561 | 3,586 | -56 | -1.5% | 2,392,900 |
| 2023/05/31 | 3,557 | 3,642 | 3,538 | 3,642 | +71 | +2% | 6,539,500 |
| 2023/05/30 | 3,574 | 3,582 | 3,542 | 3,571 | -22 | -0.6% | 1,121,100 |
| 2023/05/29 | 3,600 | 3,608 | 3,580 | 3,593 | +31 | +0.9% | 1,317,500 |
| 2023/05/26 | 3,600 | 3,605 | 3,559 | 3,562 | -34 | -0.9% | 1,283,800 |
| 2023/05/25 | 3,584 | 3,610 | 3,584 | 3,596 | -4 | -0.1% | 1,727,400 |
| 2023/05/24 | 3,575 | 3,614 | 3,564 | 3,600 | +12 | +0.3% | 1,621,600 |
| 2023/05/23 | 3,591 | 3,626 | 3,557 | 3,588 | ±0 | ±0% | 1,954,000 |
| 2023/05/22 | 3,524 | 3,588 | 3,521 | 3,588 | +45 | +1.3% | 1,582,100 |
| 2023/05/19 | 3,564 | 3,566 | 3,542 | 3,543 | -22 | -0.6% | 1,532,300 |
| 2023/05/18 | 3,580 | 3,584 | 3,551 | 3,565 | ±0 | ±0% | 1,345,400 |
| 2023/05/17 | 3,560 | 3,568 | 3,523 | 3,565 | +11 | +0.3% | 1,626,000 |
| 2023/05/16 | 3,565 | 3,573 | 3,528 | 3,554 | +15 | +0.4% | 2,202,900 |
| 2023/05/15 | 3,514 | 3,581 | 3,502 | 3,539 | +90 | +2.6% | 3,350,900 |
| 2023/05/12 | 3,497 | 3,565 | 3,393 | 3,449 | -15 | -0.4% | 4,548,000 |
| 2023/05/11 | 3,464 | 3,471 | 3,443 | 3,464 | -19 | -0.5% | 1,277,700 |
| 2023/05/10 | 3,509 | 3,513 | 3,460 | 3,483 | -20 | -0.6% | 1,501,900 |
| 2023/05/09 | 3,484 | 3,510 | 3,463 | 3,503 | +42 | +1.2% | 1,863,300 |
| 2023/05/08 | 3,453 | 3,465 | 3,435 | 3,461 | +21 | +0.6% | 2,278,300 |
| 2023/05/02 | 3,485 | 3,485 | 3,424 | 3,440 | -30 | -0.9% | 1,230,500 |
| 2023/05/01 | 3,468 | 3,473 | 3,428 | 3,470 | +13 | +0.4% | 1,837,200 |
| 2023/04/28 | 3,456 | 3,468 | 3,410 | 3,457 | +35 | +1% | 2,447,800 |
| 2023/04/27 | 3,401 | 3,429 | 3,375 | 3,422 | +7 | +0.2% | 1,946,600 |
| 2023/04/26 | 3,334 | 3,424 | 3,326 | 3,415 | +87 | +2.6% | 2,609,800 |
| 2023/04/25 | 3,310 | 3,349 | 3,299 | 3,328 | +87 | +2.7% | 2,820,500 |
| 2023/04/24 | 3,230 | 3,249 | 3,227 | 3,241 | +26 | +0.8% | 796,500 |
| 2023/04/21 | 3,212 | 3,220 | 3,197 | 3,215 | +3 | +0.1% | 1,043,300 |
| 2023/04/20 | 3,190 | 3,220 | 3,181 | 3,212 | +9 | +0.3% | 1,092,100 |
| 2023/04/19 | 3,206 | 3,217 | 3,192 | 3,203 | +3 | +0.1% | 977,400 |
| 2023/04/18 | 3,211 | 3,213 | 3,191 | 3,200 | +1 | ±0% | 955,600 |
451～
500
件表示中 / 3692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 | 519,200円 | +3.2% | -4.1% | 2.83% | 12.08倍 | 1.24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 | 328,800円 | +10.9% | +12.4% | 4.38% | 9.19倍 | 1.09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 | 342,400円 | +7.7% | -2.1% | 3.04% | 13.43倍 | 1.33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 | 221,200円 | +12.7% | +66.1% | 3.62% | 10.90倍 | 1.39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 | 759,300円 | +22.0% | +245.7% | 2.77% | 10.62倍 | 1.43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
