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 |
|---|---|---|---|---|---|---|---|
| 2014/01/21 | 2,052 | 2,077 | 2,040 | 2,040 | -4 | -0.2% | 2,836,000 |
| 2014/01/20 | 2,067 | 2,078 | 2,036 | 2,044 | +7 | +0.3% | 1,602,000 |
| 2014/01/17 | 2,067 | 2,080 | 2,028 | 2,037 | +11 | +0.5% | 3,007,000 |
| 2014/01/16 | 1,999 | 2,051 | 1,995 | 2,026 | +36 | +1.8% | 4,052,000 |
| 2014/01/15 | 1,951 | 1,990 | 1,941 | 1,990 | +73 | +3.8% | 2,903,000 |
| 2014/01/14 | 1,941 | 1,943 | 1,911 | 1,917 | -56 | -2.8% | 3,358,000 |
| 2014/01/10 | 1,960 | 1,976 | 1,960 | 1,973 | -6 | -0.3% | 2,518,000 |
| 2014/01/09 | 1,979 | 1,996 | 1,970 | 1,979 | -21 | -1.1% | 2,824,000 |
| 2014/01/08 | 1,982 | 2,000 | 1,971 | 2,000 | +42 | +2.1% | 1,315,000 |
| 2014/01/07 | 1,980 | 1,993 | 1,951 | 1,958 | -38 | -1.9% | 3,355,000 |
| 2014/01/06 | 2,035 | 2,051 | 1,980 | 1,996 | -39 | -1.9% | 3,014,000 |
| 2013/12/30 | 2,052 | 2,055 | 2,027 | 2,035 | +3 | +0.1% | 2,168,000 |
| 2013/12/27 | 2,017 | 2,034 | 2,009 | 2,032 | +19 | +0.9% | 1,295,000 |
| 2013/12/26 | 1,985 | 2,018 | 1,974 | 2,013 | +40 | +2% | 1,696,000 |
| 2013/12/25 | 1,986 | 1,989 | 1,966 | 1,973 | -9 | -0.5% | 1,769,000 |
| 2013/12/24 | 1,998 | 1,999 | 1,976 | 1,982 | -13 | -0.7% | 1,938,000 |
| 2013/12/20 | 1,989 | 1,995 | 1,981 | 1,995 | +8 | +0.4% | 2,723,000 |
| 2013/12/19 | 1,980 | 1,987 | 1,975 | 1,987 | +18 | +0.9% | 3,264,000 |
| 2013/12/18 | 1,932 | 1,969 | 1,919 | 1,969 | +29 | +1.5% | 2,860,000 |
| 2013/12/17 | 1,926 | 1,943 | 1,915 | 1,940 | +19 | +1% | 2,062,000 |
| 2013/12/16 | 1,931 | 1,931 | 1,901 | 1,921 | -5 | -0.3% | 1,944,000 |
| 2013/12/13 | 1,928 | 1,949 | 1,903 | 1,926 | -11 | -0.6% | 4,802,000 |
| 2013/12/12 | 1,949 | 1,960 | 1,923 | 1,937 | -19 | -1% | 1,745,000 |
| 2013/12/11 | 1,950 | 1,978 | 1,944 | 1,956 | -3 | -0.2% | 2,243,000 |
| 2013/12/10 | 1,983 | 1,988 | 1,958 | 1,959 | -2 | -0.1% | 2,124,000 |
| 2013/12/09 | 1,960 | 1,975 | 1,950 | 1,961 | +25 | +1.3% | 2,260,000 |
| 2013/12/06 | 1,916 | 1,942 | 1,916 | 1,936 | +5 | +0.3% | 2,588,000 |
| 2013/12/05 | 1,945 | 1,959 | 1,925 | 1,931 | -17 | -0.9% | 2,335,000 |
| 2013/12/04 | 1,995 | 1,995 | 1,946 | 1,948 | -38 | -1.9% | 3,371,000 |
| 2013/12/03 | 1,992 | 1,992 | 1,979 | 1,986 | +6 | +0.3% | 2,345,000 |
| 2013/12/02 | 1,990 | 1,995 | 1,969 | 1,980 | -10 | -0.5% | 2,101,000 |
| 2013/11/29 | 1,984 | 1,990 | 1,972 | 1,990 | +14 | +0.7% | 2,387,000 |
| 2013/11/28 | 1,979 | 1,981 | 1,968 | 1,976 | +10 | +0.5% | 1,622,000 |
| 2013/11/27 | 1,963 | 1,980 | 1,960 | 1,966 | -8 | -0.4% | 1,580,000 |
| 2013/11/26 | 1,981 | 1,990 | 1,967 | 1,974 | -8 | -0.4% | 3,719,000 |
| 2013/11/25 | 1,966 | 1,982 | 1,947 | 1,982 | +22 | +1.1% | 5,331,000 |
| 2013/11/22 | 1,969 | 1,989 | 1,954 | 1,960 | -3 | -0.2% | 4,666,000 |
| 2013/11/21 | 1,949 | 1,963 | 1,943 | 1,963 | +19 | +1% | 3,013,000 |
| 2013/11/20 | 1,959 | 1,964 | 1,937 | 1,944 | -12 | -0.6% | 1,903,000 |
| 2013/11/19 | 1,951 | 1,960 | 1,941 | 1,956 | +7 | +0.4% | 2,984,000 |
| 2013/11/18 | 1,947 | 1,957 | 1,935 | 1,949 | +6 | +0.3% | 3,240,000 |
| 2013/11/15 | 1,901 | 1,947 | 1,888 | 1,943 | +42 | +2.2% | 4,097,000 |
| 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 |
2801～
2850
件表示中 / 3734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 | 491,300円 | +3.0% | -16.7% | 3.36% | 11.14倍 | 1.16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 | 320,300円 | +10.9% | +12.4% | 4.50% | 8.95倍 | 1.06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 | 376,600円 | +1.3% | +3.3% | 2.97% | 13.58倍 | 1.40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 | 215,500円 | -2.3% | -17.9% | 3.81% | 15.14倍 | 1.31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 | 847,000円 | -9.0% | -21.9% | 1.77% | 17.86倍 | 1.65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
