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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 4,110 | 4,118 | 4,042 | 4,056 | -37 | -0.9% | 1,010,700 |
| 2023/09/08 | 4,115 | 4,139 | 4,077 | 4,093 | -53 | -1.3% | 2,000,400 |
| 2023/09/07 | 4,100 | 4,192 | 4,099 | 4,146 | +49 | +1.2% | 1,587,500 |
| 2023/09/06 | 4,150 | 4,154 | 4,089 | 4,097 | -27 | -0.7% | 1,582,500 |
| 2023/09/05 | 4,142 | 4,142 | 4,071 | 4,124 | -17 | -0.4% | 1,249,900 |
| 2023/09/04 | 4,085 | 4,141 | 4,065 | 4,141 | +57 | +1.4% | 1,506,000 |
| 2023/09/01 | 4,047 | 4,098 | 4,024 | 4,084 | +36 | +0.9% | 1,189,400 |
| 2023/08/31 | 4,050 | 4,055 | 4,024 | 4,048 | +14 | +0.3% | 3,049,900 |
| 2023/08/30 | 4,021 | 4,061 | 4,007 | 4,034 | ±0 | ±0% | 1,292,300 |
| 2023/08/29 | 4,055 | 4,060 | 4,023 | 4,034 | -6 | -0.1% | 911,900 |
| 2023/08/28 | 3,981 | 4,052 | 3,980 | 4,040 | +77 | +1.9% | 1,044,200 |
| 2023/08/25 | 4,015 | 4,015 | 3,950 | 3,963 | -51 | -1.3% | 1,221,400 |
| 2023/08/24 | 3,969 | 4,029 | 3,949 | 4,014 | +39 | +1% | 1,270,200 |
| 2023/08/23 | 3,931 | 3,977 | 3,925 | 3,975 | +44 | +1.1% | 848,900 |
| 2023/08/22 | 3,884 | 3,938 | 3,864 | 3,931 | +58 | +1.5% | 1,075,800 |
| 2023/08/21 | 3,888 | 3,902 | 3,863 | 3,873 | +12 | +0.3% | 1,271,700 |
| 2023/08/18 | 3,908 | 3,912 | 3,839 | 3,861 | -86 | -2.2% | 1,519,600 |
| 2023/08/17 | 3,922 | 3,950 | 3,883 | 3,947 | +28 | +0.7% | 1,421,800 |
| 2023/08/16 | 3,874 | 3,940 | 3,867 | 3,919 | +52 | +1.3% | 1,257,300 |
| 2023/08/15 | 3,895 | 3,900 | 3,861 | 3,867 | +8 | +0.2% | 898,500 |
| 2023/08/14 | 3,911 | 3,941 | 3,848 | 3,859 | -36 | -0.9% | 1,251,400 |
| 2023/08/10 | 3,841 | 3,900 | 3,832 | 3,895 | +61 | +1.6% | 1,198,600 |
| 2023/08/09 | 3,897 | 3,897 | 3,830 | 3,834 | -22 | -0.6% | 1,459,800 |
| 2023/08/08 | 3,811 | 3,888 | 3,798 | 3,856 | +6 | +0.2% | 1,720,400 |
| 2023/08/07 | 3,749 | 3,965 | 3,748 | 3,850 | +74 | +2% | 2,662,700 |
| 2023/08/04 | 3,770 | 3,799 | 3,740 | 3,776 | -27 | -0.7% | 1,152,100 |
| 2023/08/03 | 3,835 | 3,838 | 3,798 | 3,803 | -48 | -1.2% | 1,087,800 |
| 2023/08/02 | 3,873 | 3,903 | 3,833 | 3,851 | -41 | -1.1% | 1,265,700 |
| 2023/08/01 | 3,877 | 3,901 | 3,853 | 3,892 | +30 | +0.8% | 1,056,200 |
| 2023/07/31 | 3,850 | 3,889 | 3,842 | 3,862 | +60 | +1.6% | 1,437,200 |
| 2023/07/28 | 3,800 | 3,830 | 3,736 | 3,802 | -51 | -1.3% | 1,900,700 |
| 2023/07/27 | 3,850 | 3,860 | 3,822 | 3,853 | +10 | +0.3% | 894,800 |
| 2023/07/26 | 3,834 | 3,849 | 3,798 | 3,843 | ±0 | ±0% | 890,300 |
| 2023/07/25 | 3,846 | 3,853 | 3,809 | 3,843 | +83 | +2.2% | 1,917,400 |
| 2023/07/24 | 3,744 | 3,776 | 3,744 | 3,760 | +36 | +1% | 952,200 |
| 2023/07/21 | 3,724 | 3,749 | 3,703 | 3,724 | +18 | +0.5% | 951,900 |
| 2023/07/20 | 3,729 | 3,732 | 3,687 | 3,706 | -21 | -0.6% | 1,119,400 |
| 2023/07/19 | 3,684 | 3,727 | 3,679 | 3,727 | +58 | +1.6% | 1,099,900 |
| 2023/07/18 | 3,643 | 3,676 | 3,638 | 3,669 | +15 | +0.4% | 897,800 |
| 2023/07/14 | 3,641 | 3,692 | 3,612 | 3,654 | -2 | -0.1% | 1,429,000 |
| 2023/07/13 | 3,688 | 3,688 | 3,639 | 3,656 | -23 | -0.6% | 1,093,400 |
| 2023/07/12 | 3,730 | 3,733 | 3,673 | 3,679 | +12 | +0.3% | 1,384,500 |
| 2023/07/11 | 3,691 | 3,708 | 3,657 | 3,667 | -23 | -0.6% | 948,500 |
| 2023/07/10 | 3,714 | 3,716 | 3,672 | 3,690 | -7 | -0.2% | 1,677,900 |
| 2023/07/07 | 3,708 | 3,736 | 3,678 | 3,697 | -42 | -1.1% | 1,413,700 |
| 2023/07/06 | 3,749 | 3,760 | 3,718 | 3,739 | -28 | -0.7% | 1,279,700 |
| 2023/07/05 | 3,750 | 3,773 | 3,732 | 3,767 | -12 | -0.3% | 1,145,900 |
| 2023/07/04 | 3,825 | 3,828 | 3,767 | 3,779 | -33 | -0.9% | 1,289,900 |
| 2023/07/03 | 3,815 | 3,832 | 3,798 | 3,812 | +20 | +0.5% | 1,047,000 |
| 2023/06/30 | 3,788 | 3,795 | 3,751 | 3,792 | -1 | ±0% | 1,724,500 |
401～
450
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
