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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 3,195 | 3,269 | 3,182 | 3,260 | +106 | +3.4% | 2,024,000 |
| 2016/01/12 | 3,231 | 3,278 | 3,147 | 3,154 | -113 | -3.5% | 2,639,700 |
| 2016/01/08 | 3,290 | 3,357 | 3,265 | 3,267 | -57 | -1.7% | 2,687,700 |
| 2016/01/07 | 3,395 | 3,425 | 3,318 | 3,324 | -67 | -2% | 2,238,500 |
| 2016/01/06 | 3,404 | 3,442 | 3,356 | 3,391 | +2 | +0.1% | 1,540,200 |
| 2016/01/05 | 3,351 | 3,408 | 3,322 | 3,389 | -7 | -0.2% | 2,133,200 |
| 2016/01/04 | 3,500 | 3,506 | 3,377 | 3,396 | -107 | -3.1% | 2,020,900 |
| 2015/12/30 | 3,537 | 3,537 | 3,481 | 3,503 | -6 | -0.2% | 1,294,600 |
| 2015/12/29 | 3,450 | 3,519 | 3,421 | 3,509 | +91 | +2.7% | 1,519,700 |
| 2015/12/28 | 3,458 | 3,459 | 3,410 | 3,418 | -48 | -1.4% | 1,201,800 |
| 2015/12/25 | 3,494 | 3,494 | 3,442 | 3,466 | +19 | +0.6% | 913,700 |
| 2015/12/24 | 3,522 | 3,525 | 3,437 | 3,447 | -40 | -1.1% | 1,861,100 |
| 2015/12/22 | 3,400 | 3,502 | 3,388 | 3,487 | +125 | +3.7% | 2,744,700 |
| 2015/12/21 | 3,369 | 3,379 | 3,287 | 3,362 | -6 | -0.2% | 1,745,900 |
| 2015/12/18 | 3,468 | 3,550 | 3,368 | 3,368 | -100 | -2.9% | 3,144,800 |
| 2015/12/17 | 3,438 | 3,516 | 3,414 | 3,468 | +100 | +3% | 2,736,300 |
| 2015/12/16 | 3,266 | 3,376 | 3,266 | 3,368 | +170 | +5.3% | 2,545,900 |
| 2015/12/15 | 3,272 | 3,287 | 3,198 | 3,198 | -79 | -2.4% | 2,049,600 |
| 2015/12/14 | 3,241 | 3,283 | 3,196 | 3,277 | -34 | -1% | 1,717,900 |
| 2015/12/11 | 3,278 | 3,353 | 3,278 | 3,311 | -1 | ±0% | 3,848,400 |
| 2015/12/10 | 3,329 | 3,366 | 3,304 | 3,312 | -53 | -1.6% | 1,486,500 |
| 2015/12/09 | 3,352 | 3,398 | 3,330 | 3,365 | -20 | -0.6% | 1,818,700 |
| 2015/12/08 | 3,420 | 3,442 | 3,374 | 3,385 | -27 | -0.8% | 1,261,800 |
| 2015/12/07 | 3,405 | 3,443 | 3,385 | 3,412 | +23 | +0.7% | 1,308,000 |
| 2015/12/04 | 3,390 | 3,400 | 3,366 | 3,389 | -71 | -2.1% | 1,910,800 |
| 2015/12/03 | 3,427 | 3,482 | 3,425 | 3,460 | +7 | +0.2% | 1,798,700 |
| 2015/12/02 | 3,418 | 3,492 | 3,392 | 3,453 | +32 | +0.9% | 1,968,000 |
| 2015/12/01 | 3,422 | 3,422 | 3,320 | 3,421 | -8 | -0.2% | 3,280,100 |
| 2015/11/30 | 3,470 | 3,480 | 3,414 | 3,429 | -74 | -2.1% | 3,104,300 |
| 2015/11/27 | 3,564 | 3,567 | 3,486 | 3,503 | -67 | -1.9% | 1,967,300 |
| 2015/11/26 | 3,535 | 3,615 | 3,507 | 3,570 | +74 | +2.1% | 2,185,500 |
| 2015/11/25 | 3,513 | 3,517 | 3,472 | 3,496 | -34 | -1% | 1,807,400 |
| 2015/11/24 | 3,470 | 3,545 | 3,454 | 3,530 | +50 | +1.4% | 1,882,300 |
| 2015/11/20 | 3,431 | 3,483 | 3,419 | 3,480 | +34 | +1% | 1,595,900 |
| 2015/11/19 | 3,476 | 3,476 | 3,430 | 3,446 | +32 | +0.9% | 1,902,900 |
| 2015/11/18 | 3,455 | 3,489 | 3,401 | 3,414 | -7 | -0.2% | 2,014,800 |
| 2015/11/17 | 3,450 | 3,490 | 3,369 | 3,421 | +30 | +0.9% | 2,489,600 |
| 2015/11/16 | 3,333 | 3,413 | 3,323 | 3,391 | -3 | -0.1% | 1,310,200 |
| 2015/11/13 | 3,374 | 3,400 | 3,350 | 3,394 | -4 | -0.1% | 1,447,300 |
| 2015/11/12 | 3,389 | 3,417 | 3,372 | 3,398 | +12 | +0.4% | 1,496,200 |
| 2015/11/11 | 3,334 | 3,419 | 3,320 | 3,386 | +49 | +1.5% | 2,385,600 |
| 2015/11/10 | 3,261 | 3,353 | 3,251 | 3,337 | +43 | +1.3% | 2,367,600 |
| 2015/11/09 | 3,230 | 3,317 | 3,200 | 3,294 | +62 | +1.9% | 4,039,500 |
| 2015/11/06 | 3,040 | 3,246 | 3,015 | 3,232 | +242 | +8.1% | 4,014,000 |
| 2015/11/05 | 3,015 | 3,039 | 2,975.5 | 2,990 | -23 | -0.8% | 3,359,900 |
| 2015/11/04 | 3,162 | 3,175 | 3,008 | 3,013 | -79 | -2.6% | 2,380,100 |
| 2015/11/02 | 3,166 | 3,180 | 3,081 | 3,092 | -104 | -3.3% | 1,978,000 |
| 2015/10/30 | 3,146 | 3,237 | 3,120 | 3,196 | +55 | +1.8% | 2,730,600 |
| 2015/10/29 | 3,149 | 3,172 | 3,129 | 3,141 | +22 | +0.7% | 1,552,600 |
| 2015/10/28 | 3,093 | 3,125 | 3,084 | 3,119 | +38 | +1.2% | 1,468,200 |
2351～
2400
件表示中 / 3768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 | 535,400円 | +3.0% | -16.7% | 3.18% | 12.13倍 | 1.27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 |
| 鹿 島 | 430,300円 | +1.3% | +3.3% | 2.60% | 15.42倍 | 1.59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 |
| 積水ハウス | 337,800円 | +10.9% | +12.4% | 4.26% | 9.44倍 | 1.12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 |
| 大成建 | 995,400円 | -9.0% | -21.9% | 1.51% | 20.68倍 | 1.91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 |
| 大林組 | 245,100円 | -2.3% | -17.9% | 3.35% | 17.22倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
