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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 3,420 | 3,474 | 3,397 | 3,401 | -63 | -1.8% | 2,713,300 |
| 2019/03/07 | 3,436 | 3,468 | 3,430 | 3,464 | -6 | -0.2% | 1,258,100 |
| 2019/03/06 | 3,456 | 3,483 | 3,427 | 3,470 | +20 | +0.6% | 1,638,800 |
| 2019/03/05 | 3,426 | 3,464 | 3,414 | 3,450 | +11 | +0.3% | 1,096,100 |
| 2019/03/04 | 3,450 | 3,457 | 3,407 | 3,439 | -8 | -0.2% | 1,134,200 |
| 2019/03/01 | 3,445 | 3,456 | 3,425 | 3,447 | +2 | +0.1% | 1,611,700 |
| 2019/02/28 | 3,471 | 3,480 | 3,444 | 3,445 | -34 | -1% | 1,760,500 |
| 2019/02/27 | 3,465 | 3,488 | 3,457 | 3,479 | +43 | +1.3% | 2,107,600 |
| 2019/02/26 | 3,429 | 3,447 | 3,419 | 3,436 | -18 | -0.5% | 1,814,000 |
| 2019/02/25 | 3,450 | 3,482 | 3,444 | 3,454 | +46 | +1.3% | 1,479,500 |
| 2019/02/22 | 3,429 | 3,439 | 3,399 | 3,408 | -18 | -0.5% | 1,090,600 |
| 2019/02/21 | 3,377 | 3,439 | 3,370 | 3,426 | +37 | +1.1% | 1,686,900 |
| 2019/02/20 | 3,362 | 3,406 | 3,348 | 3,389 | +55 | +1.6% | 1,781,600 |
| 2019/02/19 | 3,321 | 3,340 | 3,301 | 3,334 | +1 | ±0% | 1,216,200 |
| 2019/02/18 | 3,337 | 3,350 | 3,318 | 3,333 | +48 | +1.5% | 1,463,100 |
| 2019/02/15 | 3,324 | 3,324 | 3,271 | 3,285 | -55 | -1.6% | 1,921,100 |
| 2019/02/14 | 3,347 | 3,376 | 3,334 | 3,340 | +21 | +0.6% | 1,853,700 |
| 2019/02/13 | 3,402 | 3,411 | 3,315 | 3,319 | -13 | -0.4% | 2,772,300 |
| 2019/02/12 | 3,333 | 3,343 | 3,316 | 3,332 | +16 | +0.5% | 2,779,600 |
| 2019/02/08 | 3,370 | 3,420 | 3,313 | 3,316 | -65 | -1.9% | 3,025,800 |
| 2019/02/07 | 3,437 | 3,459 | 3,364 | 3,381 | -55 | -1.6% | 1,901,600 |
| 2019/02/06 | 3,441 | 3,457 | 3,410 | 3,436 | -7 | -0.2% | 1,942,600 |
| 2019/02/05 | 3,487 | 3,512 | 3,443 | 3,443 | -4 | -0.1% | 1,735,200 |
| 2019/02/04 | 3,445 | 3,506 | 3,442 | 3,447 | -45 | -1.3% | 1,866,400 |
| 2019/02/01 | 3,528 | 3,550 | 3,490 | 3,492 | -35 | -1% | 1,326,400 |
| 2019/01/31 | 3,540 | 3,583 | 3,520 | 3,527 | +23 | +0.7% | 1,476,700 |
| 2019/01/30 | 3,530 | 3,552 | 3,498 | 3,504 | -20 | -0.6% | 1,626,400 |
| 2019/01/29 | 3,484 | 3,527 | 3,480 | 3,524 | +16 | +0.5% | 1,356,300 |
| 2019/01/28 | 3,578 | 3,578 | 3,503 | 3,508 | -87 | -2.4% | 1,088,200 |
| 2019/01/25 | 3,531 | 3,597 | 3,523 | 3,595 | +56 | +1.6% | 1,295,700 |
| 2019/01/24 | 3,550 | 3,569 | 3,506 | 3,539 | -24 | -0.7% | 1,082,400 |
| 2019/01/23 | 3,592 | 3,606 | 3,555 | 3,563 | -16 | -0.4% | 1,199,600 |
| 2019/01/22 | 3,622 | 3,622 | 3,562 | 3,579 | -60 | -1.6% | 1,233,800 |
| 2019/01/21 | 3,687 | 3,694 | 3,633 | 3,639 | -27 | -0.7% | 1,011,300 |
| 2019/01/18 | 3,636 | 3,699 | 3,630 | 3,666 | +47 | +1.3% | 1,208,300 |
| 2019/01/17 | 3,600 | 3,641 | 3,572 | 3,619 | +36 | +1% | 1,083,500 |
| 2019/01/16 | 3,600 | 3,601 | 3,553 | 3,583 | +14 | +0.4% | 1,094,700 |
| 2019/01/15 | 3,584 | 3,589 | 3,539 | 3,569 | +3 | +0.1% | 1,153,500 |
| 2019/01/11 | 3,549 | 3,578 | 3,539 | 3,566 | +47 | +1.3% | 1,487,400 |
| 2019/01/10 | 3,524 | 3,538 | 3,496 | 3,519 | -38 | -1.1% | 1,079,400 |
| 2019/01/09 | 3,533 | 3,572 | 3,524 | 3,557 | +13 | +0.4% | 1,402,400 |
| 2019/01/08 | 3,577 | 3,583 | 3,535 | 3,544 | +11 | +0.3% | 1,681,000 |
| 2019/01/07 | 3,547 | 3,580 | 3,520 | 3,533 | +80 | +2.3% | 1,515,500 |
| 2019/01/04 | 3,428 | 3,456 | 3,380 | 3,453 | -45 | -1.3% | 1,895,300 |
| 2018/12/28 | 3,478 | 3,512 | 3,457 | 3,498 | -14 | -0.4% | 1,184,400 |
| 2018/12/27 | 3,426 | 3,552 | 3,414 | 3,512 | +178 | +5.3% | 1,892,700 |
| 2018/12/26 | 3,322 | 3,374 | 3,274 | 3,334 | +34 | +1% | 1,569,400 |
| 2018/12/25 | 3,381 | 3,398 | 3,270 | 3,300 | -148 | -4.3% | 1,970,900 |
| 2018/12/21 | 3,522 | 3,537 | 3,431 | 3,448 | -74 | -2.1% | 2,356,200 |
| 2018/12/20 | 3,617 | 3,634 | 3,509 | 3,522 | -115 | -3.2% | 1,695,700 |
1501～
1550
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
