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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 4,047 | 4,062 | 4,007 | 4,056 | -8 | -0.2% | 1,888,900 |
| 2024/05/29 | 4,122 | 4,128 | 4,053 | 4,064 | -86 | -2.1% | 1,939,700 |
| 2024/05/28 | 4,147 | 4,176 | 4,121 | 4,150 | -2 | ±0% | 1,148,000 |
| 2024/05/27 | 4,154 | 4,154 | 4,101 | 4,152 | -2 | ±0% | 1,267,700 |
| 2024/05/24 | 4,077 | 4,158 | 4,076 | 4,154 | -15 | -0.4% | 1,601,400 |
| 2024/05/23 | 4,185 | 4,190 | 4,133 | 4,169 | -21 | -0.5% | 1,353,700 |
| 2024/05/22 | 4,198 | 4,222 | 4,177 | 4,190 | +29 | +0.7% | 2,491,200 |
| 2024/05/21 | 4,131 | 4,194 | 4,124 | 4,161 | +49 | +1.2% | 2,075,200 |
| 2024/05/20 | 4,112 | 4,151 | 4,085 | 4,112 | -1 | ±0% | 1,846,800 |
| 2024/05/17 | 4,075 | 4,113 | 4,063 | 4,113 | -17 | -0.4% | 1,561,100 |
| 2024/05/16 | 4,124 | 4,140 | 4,069 | 4,130 | +23 | +0.6% | 1,764,700 |
| 2024/05/15 | 4,204 | 4,209 | 4,105 | 4,107 | -58 | -1.4% | 1,643,400 |
| 2024/05/14 | 4,168 | 4,197 | 4,108 | 4,165 | +28 | +0.7% | 2,494,500 |
| 2024/05/13 | 4,090 | 4,189 | 4,064 | 4,137 | -138 | -3.2% | 3,559,700 |
| 2024/05/10 | 4,379 | 4,438 | 4,263 | 4,275 | -60 | -1.4% | 2,485,200 |
| 2024/05/09 | 4,360 | 4,390 | 4,335 | 4,335 | +37 | +0.9% | 1,453,600 |
| 2024/05/08 | 4,382 | 4,386 | 4,284 | 4,298 | -95 | -2.2% | 1,750,800 |
| 2024/05/07 | 4,433 | 4,462 | 4,374 | 4,393 | -44 | -1% | 1,410,800 |
| 2024/05/02 | 4,429 | 4,438 | 4,384 | 4,437 | +30 | +0.7% | 1,239,700 |
| 2024/05/01 | 4,419 | 4,422 | 4,381 | 4,407 | -33 | -0.7% | 1,078,400 |
| 2024/04/30 | 4,400 | 4,445 | 4,377 | 4,440 | +90 | +2.1% | 1,844,400 |
| 2024/04/26 | 4,292 | 4,353 | 4,282 | 4,350 | +67 | +1.6% | 1,387,600 |
| 2024/04/25 | 4,368 | 4,379 | 4,280 | 4,283 | -77 | -1.8% | 1,247,000 |
| 2024/04/24 | 4,349 | 4,369 | 4,316 | 4,360 | +22 | +0.5% | 1,816,100 |
| 2024/04/23 | 4,359 | 4,368 | 4,312 | 4,338 | +16 | +0.4% | 1,373,100 |
| 2024/04/22 | 4,285 | 4,327 | 4,255 | 4,322 | +102 | +2.4% | 1,736,100 |
| 2024/04/19 | 4,310 | 4,324 | 4,172 | 4,220 | -87 | -2% | 1,947,000 |
| 2024/04/18 | 4,300 | 4,309 | 4,255 | 4,307 | +34 | +0.8% | 1,466,600 |
| 2024/04/17 | 4,300 | 4,306 | 4,240 | 4,273 | -42 | -1% | 2,111,700 |
| 2024/04/16 | 4,366 | 4,371 | 4,255 | 4,315 | -58 | -1.3% | 1,872,900 |
| 2024/04/15 | 4,310 | 4,373 | 4,278 | 4,373 | +6 | +0.1% | 1,357,500 |
| 2024/04/12 | 4,387 | 4,425 | 4,356 | 4,367 | +17 | +0.4% | 1,588,700 |
| 2024/04/11 | 4,347 | 4,384 | 4,333 | 4,350 | -69 | -1.6% | 1,495,500 |
| 2024/04/10 | 4,383 | 4,444 | 4,381 | 4,419 | -18 | -0.4% | 1,257,900 |
| 2024/04/09 | 4,497 | 4,521 | 4,421 | 4,437 | -42 | -0.9% | 1,242,400 |
| 2024/04/08 | 4,478 | 4,510 | 4,444 | 4,479 | +26 | +0.6% | 1,069,700 |
| 2024/04/05 | 4,417 | 4,455 | 4,368 | 4,453 | +28 | +0.6% | 1,145,400 |
| 2024/04/04 | 4,479 | 4,493 | 4,424 | 4,425 | -4 | -0.1% | 1,351,200 |
| 2024/04/03 | 4,397 | 4,450 | 4,365 | 4,429 | +37 | +0.8% | 1,370,100 |
| 2024/04/02 | 4,415 | 4,440 | 4,360 | 4,392 | -32 | -0.7% | 1,479,300 |
| 2024/04/01 | 4,527 | 4,538 | 4,401 | 4,424 | -104 | -2.3% | 1,434,600 |
| 2024/03/29 | 4,488 | 4,545 | 4,471 | 4,528 | +41 | +0.9% | 1,669,800 |
| 2024/03/28 | 4,511 | 4,558 | 4,468 | 4,487 | -107 | -2.3% | 1,622,500 |
| 2024/03/27 | 4,576 | 4,601 | 4,570 | 4,594 | +61 | +1.3% | 2,191,300 |
| 2024/03/26 | 4,518 | 4,567 | 4,510 | 4,533 | +9 | +0.2% | 1,284,000 |
| 2024/03/25 | 4,611 | 4,611 | 4,520 | 4,524 | -87 | -1.9% | 1,562,800 |
| 2024/03/22 | 4,579 | 4,611 | 4,552 | 4,611 | +36 | +0.8% | 1,654,500 |
| 2024/03/21 | 4,589 | 4,600 | 4,537 | 4,575 | +52 | +1.1% | 1,992,000 |
| 2024/03/19 | 4,362 | 4,523 | 4,362 | 4,523 | +127 | +2.9% | 1,893,200 |
| 2024/03/18 | 4,384 | 4,411 | 4,367 | 4,396 | +34 | +0.8% | 1,403,500 |
301～
350
件表示中 / 3766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 | 540,000円 | +3.0% | -16.7% | 3.15% | 12.24倍 | 1.28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 | 347,200円 | +10.9% | +12.4% | 4.15% | 9.70倍 | 1.15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 | 430,000円 | +1.3% | +3.3% | 2.60% | 15.41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 |
| 大成建 | 981,000円 | -9.0% | -21.9% | 1.53% | 20.38倍 | 1.88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 | 243,000円 | -2.3% | -17.9% | 3.37% | 17.07倍 | 1.47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
