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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 4,193 | 4,201 | 4,162 | 4,168 | -62 | -1.5% | 984,400 |
| 2018/05/15 | 4,293 | 4,293 | 4,216 | 4,230 | -38 | -0.9% | 1,242,100 |
| 2018/05/14 | 4,180 | 4,277 | 4,171 | 4,268 | +104 | +2.5% | 1,543,000 |
| 2018/05/11 | 4,114 | 4,175 | 4,063 | 4,164 | +93 | +2.3% | 2,250,800 |
| 2018/05/10 | 3,995 | 4,089 | 3,926 | 4,071 | +50 | +1.2% | 2,205,300 |
| 2018/05/09 | 4,095 | 4,102 | 4,005 | 4,021 | -83 | -2% | 1,337,800 |
| 2018/05/08 | 4,091 | 4,131 | 4,073 | 4,104 | +48 | +1.2% | 1,561,100 |
| 2018/05/07 | 4,047 | 4,057 | 4,000 | 4,056 | +42 | +1% | 1,370,900 |
| 2018/05/02 | 4,031 | 4,036 | 3,988 | 4,014 | -11 | -0.3% | 1,162,500 |
| 2018/05/01 | 4,029 | 4,036 | 4,016 | 4,025 | +15 | +0.4% | 1,248,400 |
| 2018/04/27 | 3,995 | 4,032 | 3,981 | 4,010 | +17 | +0.4% | 2,099,700 |
| 2018/04/26 | 4,019 | 4,023 | 3,972 | 3,993 | -25 | -0.6% | 1,483,700 |
| 2018/04/25 | 3,968 | 4,028 | 3,958 | 4,018 | +17 | +0.4% | 1,203,000 |
| 2018/04/24 | 4,000 | 4,020 | 3,973 | 4,001 | +17 | +0.4% | 1,372,100 |
| 2018/04/23 | 4,012 | 4,012 | 3,965 | 3,984 | -40 | -1% | 1,225,400 |
| 2018/04/20 | 4,054 | 4,054 | 4,012 | 4,024 | -2 | ±0% | 1,155,500 |
| 2018/04/19 | 4,060 | 4,060 | 4,024 | 4,026 | -6 | -0.1% | 1,363,700 |
| 2018/04/18 | 4,020 | 4,055 | 4,006 | 4,032 | +34 | +0.9% | 1,573,100 |
| 2018/04/17 | 4,056 | 4,058 | 3,998 | 3,998 | -60 | -1.5% | 1,104,100 |
| 2018/04/16 | 4,015 | 4,071 | 4,010 | 4,058 | +54 | +1.3% | 937,500 |
| 2018/04/13 | 3,992 | 4,020 | 3,957 | 4,004 | -1 | ±0% | 1,276,900 |
| 2018/04/12 | 3,992 | 4,041 | 3,988 | 4,005 | -16 | -0.4% | 1,017,000 |
| 2018/04/11 | 4,079 | 4,097 | 4,020 | 4,021 | -98 | -2.4% | 1,430,800 |
| 2018/04/10 | 4,088 | 4,160 | 4,073 | 4,119 | +8 | +0.2% | 1,638,500 |
| 2018/04/09 | 4,055 | 4,129 | 4,051 | 4,111 | +54 | +1.3% | 1,693,000 |
| 2018/04/06 | 4,069 | 4,104 | 4,053 | 4,057 | -19 | -0.5% | 1,374,300 |
| 2018/04/05 | 4,063 | 4,103 | 4,049 | 4,076 | +47 | +1.2% | 1,402,000 |
| 2018/04/04 | 4,059 | 4,064 | 3,988 | 4,029 | -34 | -0.8% | 1,519,400 |
| 2018/04/03 | 4,008 | 4,080 | 3,991 | 4,063 | +19 | +0.5% | 968,400 |
| 2018/04/02 | 4,089 | 4,115 | 4,044 | 4,044 | -56 | -1.4% | 749,800 |
| 2018/03/30 | 4,078 | 4,118 | 4,045 | 4,100 | +60 | +1.5% | 1,600,000 |
| 2018/03/29 | 4,074 | 4,105 | 4,000 | 4,040 | +21 | +0.5% | 1,359,400 |
| 2018/03/28 | 3,963 | 4,020 | 3,925 | 4,019 | -21 | -0.5% | 2,065,000 |
| 2018/03/27 | 3,918 | 4,046 | 3,895 | 4,040 | +162 | +4.2% | 2,260,400 |
| 2018/03/26 | 3,782 | 3,878 | 3,782 | 3,878 | +30 | +0.8% | 1,750,300 |
| 2018/03/23 | 3,914 | 3,945 | 3,837 | 3,848 | -196 | -4.8% | 2,709,800 |
| 2018/03/22 | 4,004 | 4,063 | 4,004 | 4,044 | -37 | -0.9% | 2,139,300 |
| 2018/03/20 | 4,033 | 4,085 | 4,000 | 4,081 | +18 | +0.4% | 1,011,100 |
| 2018/03/19 | 4,122 | 4,139 | 4,046 | 4,063 | -69 | -1.7% | 1,037,600 |
| 2018/03/16 | 4,150 | 4,150 | 4,092 | 4,132 | +8 | +0.2% | 2,093,700 |
| 2018/03/15 | 4,037 | 4,133 | 4,027 | 4,124 | +102 | +2.5% | 1,805,100 |
| 2018/03/14 | 4,031 | 4,056 | 4,018 | 4,022 | -19 | -0.5% | 1,805,900 |
| 2018/03/13 | 3,962 | 4,051 | 3,939 | 4,041 | +92 | +2.3% | 1,654,100 |
| 2018/03/12 | 3,978 | 3,992 | 3,924 | 3,949 | +40 | +1% | 978,500 |
| 2018/03/09 | 3,910 | 3,988 | 3,881 | 3,909 | +46 | +1.2% | 2,550,900 |
| 2018/03/08 | 3,849 | 3,866 | 3,823 | 3,863 | +51 | +1.3% | 1,795,000 |
| 2018/03/07 | 3,800 | 3,873 | 3,784 | 3,812 | -34 | -0.9% | 2,051,800 |
| 2018/03/06 | 3,890 | 3,916 | 3,835 | 3,846 | -7 | -0.2% | 2,046,800 |
| 2018/03/05 | 3,796 | 3,861 | 3,783 | 3,853 | +28 | +0.7% | 1,381,000 |
| 2018/03/02 | 3,819 | 3,847 | 3,799 | 3,825 | -48 | -1.2% | 1,795,400 |
1701～
1750
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
