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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 1,879 | 1,917 | 1,878 | 1,901 | +26 | +1.4% | 2,386,000 |
| 2013/11/13 | 1,890 | 1,902 | 1,860 | 1,875 | -16 | -0.8% | 3,220,000 |
| 2013/11/12 | 1,864 | 1,906 | 1,864 | 1,891 | +27 | +1.4% | 2,372,000 |
| 2013/11/11 | 1,903 | 1,919 | 1,839 | 1,864 | ±0 | ±0% | 3,549,000 |
| 2013/11/08 | 1,866 | 1,907 | 1,835 | 1,864 | -27 | -1.4% | 5,066,000 |
| 2013/11/07 | 1,902 | 1,923 | 1,884 | 1,891 | -25 | -1.3% | 2,246,000 |
| 2013/11/06 | 1,913 | 1,934 | 1,901 | 1,916 | +2 | +0.1% | 2,290,000 |
| 2013/11/05 | 1,939 | 1,945 | 1,908 | 1,914 | -3 | -0.2% | 2,980,000 |
| 2013/11/01 | 1,960 | 1,960 | 1,908 | 1,917 | -44 | -2.2% | 2,600,000 |
| 2013/10/31 | 1,955 | 1,969 | 1,952 | 1,961 | +4 | +0.2% | 3,848,000 |
| 2013/10/30 | 1,945 | 1,960 | 1,945 | 1,957 | +25 | +1.3% | 3,606,000 |
| 2013/10/29 | 1,925 | 1,940 | 1,917 | 1,932 | +1 | +0.1% | 2,821,000 |
| 2013/10/28 | 1,891 | 1,937 | 1,891 | 1,931 | +54 | +2.9% | 3,581,000 |
| 2013/10/25 | 1,921 | 1,926 | 1,875 | 1,877 | -50 | -2.6% | 3,055,000 |
| 2013/10/24 | 1,899 | 1,932 | 1,887 | 1,927 | +30 | +1.6% | 3,137,000 |
| 2013/10/23 | 1,912 | 1,938 | 1,896 | 1,897 | -10 | -0.5% | 6,109,000 |
| 2013/10/22 | 1,888 | 1,910 | 1,877 | 1,907 | +22 | +1.2% | 3,752,000 |
| 2013/10/21 | 1,860 | 1,888 | 1,858 | 1,885 | +34 | +1.8% | 2,701,000 |
| 2013/10/18 | 1,847 | 1,855 | 1,841 | 1,851 | +3 | +0.2% | 1,720,000 |
| 2013/10/17 | 1,842 | 1,850 | 1,835 | 1,848 | +13 | +0.7% | 1,817,000 |
| 2013/10/16 | 1,832 | 1,838 | 1,824 | 1,835 | +2 | +0.1% | 1,195,000 |
| 2013/10/15 | 1,850 | 1,850 | 1,829 | 1,833 | -5 | -0.3% | 1,304,000 |
| 2013/10/11 | 1,840 | 1,849 | 1,828 | 1,838 | +25 | +1.4% | 2,847,000 |
| 2013/10/10 | 1,775 | 1,814 | 1,775 | 1,813 | +46 | +2.6% | 1,874,000 |
| 2013/10/09 | 1,733 | 1,769 | 1,728 | 1,767 | +32 | +1.8% | 1,621,000 |
| 2013/10/08 | 1,728 | 1,740 | 1,706 | 1,735 | -9 | -0.5% | 2,147,000 |
| 2013/10/07 | 1,767 | 1,774 | 1,743 | 1,744 | -19 | -1.1% | 2,066,000 |
| 2013/10/04 | 1,759 | 1,776 | 1,750 | 1,763 | -14 | -0.8% | 2,639,000 |
| 2013/10/03 | 1,793 | 1,795 | 1,769 | 1,777 | -43 | -2.4% | 3,016,000 |
| 2013/10/02 | 1,868 | 1,881 | 1,816 | 1,820 | -38 | -2% | 2,958,000 |
| 2013/10/01 | 1,862 | 1,874 | 1,856 | 1,858 | +10 | +0.5% | 2,111,000 |
| 2013/09/30 | 1,851 | 1,866 | 1,833 | 1,848 | -26 | -1.4% | 2,145,000 |
| 2013/09/27 | 1,886 | 1,887 | 1,862 | 1,874 | -12 | -0.6% | 2,574,000 |
| 2013/09/26 | 1,866 | 1,886 | 1,844 | 1,886 | +13 | +0.7% | 1,851,000 |
| 2013/09/25 | 1,882 | 1,885 | 1,863 | 1,873 | +3 | +0.2% | 2,468,000 |
| 2013/09/24 | 1,872 | 1,887 | 1,856 | 1,870 | -14 | -0.7% | 3,159,000 |
| 2013/09/20 | 1,900 | 1,904 | 1,872 | 1,884 | -20 | -1.1% | 4,599,000 |
| 2013/09/19 | 1,889 | 1,904 | 1,871 | 1,904 | +24 | +1.3% | 3,313,000 |
| 2013/09/18 | 1,870 | 1,882 | 1,863 | 1,880 | +5 | +0.3% | 2,213,000 |
| 2013/09/17 | 1,895 | 1,895 | 1,869 | 1,875 | -16 | -0.8% | 2,452,000 |
| 2013/09/13 | 1,874 | 1,897 | 1,866 | 1,891 | -3 | -0.2% | 4,084,000 |
| 2013/09/12 | 1,894 | 1,900 | 1,872 | 1,894 | +6 | +0.3% | 2,492,000 |
| 2013/09/11 | 1,915 | 1,929 | 1,878 | 1,888 | +8 | +0.4% | 4,377,000 |
| 2013/09/10 | 1,830 | 1,883 | 1,829 | 1,880 | +59 | +3.2% | 5,118,000 |
| 2013/09/09 | 1,839 | 1,849 | 1,816 | 1,821 | +18 | +1% | 3,745,000 |
| 2013/09/06 | 1,814 | 1,820 | 1,790 | 1,803 | -1 | -0.1% | 2,680,000 |
| 2013/09/05 | 1,804 | 1,814 | 1,797 | 1,804 | -4 | -0.2% | 2,462,000 |
| 2013/09/04 | 1,800 | 1,810 | 1,787 | 1,808 | +4 | +0.2% | 2,051,000 |
| 2013/09/03 | 1,799 | 1,818 | 1,790 | 1,804 | +9 | +0.5% | 2,704,000 |
| 2013/09/02 | 1,769 | 1,800 | 1,764 | 1,795 | +25 | +1.4% | 2,805,000 |
2801～
2850
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
