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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 3,542 | 3,558 | 3,528 | 3,547 | +3 | +0.1% | 1,757,600 |
| 2017/05/09 | 3,520 | 3,555 | 3,514 | 3,544 | +17 | +0.5% | 2,652,300 |
| 2017/05/08 | 3,483 | 3,533 | 3,459 | 3,527 | +184 | +5.5% | 4,340,700 |
| 2017/05/02 | 3,320 | 3,357 | 3,319 | 3,343 | +48 | +1.5% | 1,658,600 |
| 2017/05/01 | 3,285 | 3,300 | 3,244 | 3,295 | -16 | -0.5% | 1,832,600 |
| 2017/04/28 | 3,329 | 3,329 | 3,302 | 3,311 | -9 | -0.3% | 1,396,100 |
| 2017/04/27 | 3,318 | 3,359 | 3,306 | 3,320 | +14 | +0.4% | 2,282,000 |
| 2017/04/26 | 3,301 | 3,308 | 3,280 | 3,306 | ±0 | ±0% | 1,863,800 |
| 2017/04/25 | 3,291 | 3,313 | 3,284 | 3,306 | +12 | +0.4% | 1,722,700 |
| 2017/04/24 | 3,276 | 3,303 | 3,265 | 3,294 | +54 | +1.7% | 1,909,700 |
| 2017/04/21 | 3,250 | 3,254 | 3,223 | 3,240 | +15 | +0.5% | 1,976,600 |
| 2017/04/20 | 3,211 | 3,241 | 3,190 | 3,225 | +17 | +0.5% | 1,868,100 |
| 2017/04/19 | 3,197 | 3,245 | 3,192 | 3,208 | ±0 | ±0% | 1,707,800 |
| 2017/04/18 | 3,237 | 3,254 | 3,196 | 3,208 | -7 | -0.2% | 1,386,700 |
| 2017/04/17 | 3,146 | 3,215 | 3,141 | 3,215 | +59 | +1.9% | 1,294,900 |
| 2017/04/14 | 3,182 | 3,183 | 3,138 | 3,156 | +14 | +0.4% | 1,912,700 |
| 2017/04/13 | 3,150 | 3,170 | 3,127 | 3,142 | -27 | -0.9% | 1,499,900 |
| 2017/04/12 | 3,146 | 3,170 | 3,132 | 3,169 | +1 | ±0% | 1,663,400 |
| 2017/04/11 | 3,207 | 3,208 | 3,142 | 3,168 | -5 | -0.2% | 1,812,200 |
| 2017/04/10 | 3,200 | 3,206 | 3,160 | 3,173 | -2 | -0.1% | 1,204,700 |
| 2017/04/07 | 3,138 | 3,194 | 3,130 | 3,175 | +64 | +2.1% | 2,904,400 |
| 2017/04/06 | 3,160 | 3,163 | 3,096 | 3,111 | -51 | -1.6% | 2,090,700 |
| 2017/04/05 | 3,159 | 3,164 | 3,137 | 3,162 | +12 | +0.4% | 1,545,800 |
| 2017/04/04 | 3,159 | 3,168 | 3,134 | 3,150 | -29 | -0.9% | 2,084,200 |
| 2017/04/03 | 3,207 | 3,211 | 3,145 | 3,179 | -17 | -0.5% | 3,048,300 |
| 2017/03/31 | 3,237 | 3,264 | 3,196 | 3,196 | +16 | +0.5% | 3,237,200 |
| 2017/03/30 | 3,218 | 3,218 | 3,178 | 3,180 | -48 | -1.5% | 2,197,500 |
| 2017/03/29 | 3,225 | 3,228 | 3,188 | 3,228 | -19 | -0.6% | 1,980,000 |
| 2017/03/28 | 3,230 | 3,252 | 3,226 | 3,247 | +48 | +1.5% | 2,775,100 |
| 2017/03/27 | 3,222 | 3,241 | 3,192 | 3,199 | -51 | -1.6% | 1,620,800 |
| 2017/03/24 | 3,235 | 3,259 | 3,216 | 3,250 | +7 | +0.2% | 1,947,500 |
| 2017/03/23 | 3,211 | 3,249 | 3,206 | 3,243 | +12 | +0.4% | 1,228,500 |
| 2017/03/22 | 3,222 | 3,266 | 3,215 | 3,231 | -37 | -1.1% | 1,640,600 |
| 2017/03/21 | 3,275 | 3,281 | 3,247 | 3,268 | -7 | -0.2% | 1,544,100 |
| 2017/03/17 | 3,288 | 3,309 | 3,245 | 3,275 | +3 | +0.1% | 3,127,900 |
| 2017/03/16 | 3,210 | 3,276 | 3,210 | 3,272 | +25 | +0.8% | 1,269,700 |
| 2017/03/15 | 3,266 | 3,266 | 3,240 | 3,247 | -19 | -0.6% | 990,200 |
| 2017/03/14 | 3,265 | 3,274 | 3,237 | 3,266 | +1 | ±0% | 1,422,300 |
| 2017/03/13 | 3,233 | 3,270 | 3,231 | 3,265 | +66 | +2.1% | 1,475,900 |
| 2017/03/10 | 3,226 | 3,232 | 3,194 | 3,199 | +31 | +1% | 2,839,800 |
| 2017/03/09 | 3,174 | 3,183 | 3,154 | 3,168 | +31 | +1% | 1,667,600 |
| 2017/03/08 | 3,127 | 3,140 | 3,118 | 3,137 | +21 | +0.7% | 1,161,400 |
| 2017/03/07 | 3,133 | 3,136 | 3,108 | 3,116 | -3 | -0.1% | 1,360,500 |
| 2017/03/06 | 3,120 | 3,148 | 3,107 | 3,119 | +3 | +0.1% | 758,300 |
| 2017/03/03 | 3,132 | 3,151 | 3,106 | 3,116 | -35 | -1.1% | 1,415,800 |
| 2017/03/02 | 3,172 | 3,179 | 3,145 | 3,151 | +23 | +0.7% | 1,291,800 |
| 2017/03/01 | 3,111 | 3,133 | 3,092 | 3,128 | +44 | +1.4% | 1,329,400 |
| 2017/02/28 | 3,129 | 3,137 | 3,080 | 3,084 | -20 | -0.6% | 1,873,000 |
| 2017/02/27 | 3,112 | 3,121 | 3,086 | 3,104 | -30 | -1% | 1,204,100 |
| 2017/02/24 | 3,136 | 3,166 | 3,129 | 3,134 | -17 | -0.5% | 1,379,800 |
1951～
2000
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
