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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 5,155 | 5,178 | 5,109 | 5,159 | +4 | +0.1% | 720,900 |
| 2025/04/30 | 5,197 | 5,197 | 5,121 | 5,155 | +14 | +0.3% | 1,925,900 |
| 2025/04/28 | 5,103 | 5,159 | 5,097 | 5,141 | +62 | +1.2% | 982,200 |
| 2025/04/25 | 5,065 | 5,117 | 5,040 | 5,079 | ±0 | ±0% | 1,461,600 |
| 2025/04/24 | 5,155 | 5,169 | 5,056 | 5,079 | -99 | -1.9% | 1,639,500 |
| 2025/04/23 | 5,200 | 5,205 | 5,148 | 5,178 | +43 | +0.8% | 1,297,100 |
| 2025/04/22 | 5,128 | 5,155 | 5,106 | 5,135 | -11 | -0.2% | 766,700 |
| 2025/04/21 | 5,170 | 5,170 | 5,118 | 5,146 | -21 | -0.4% | 569,900 |
| 2025/04/18 | 5,125 | 5,172 | 5,096 | 5,167 | +70 | +1.4% | 823,300 |
| 2025/04/17 | 5,045 | 5,097 | 5,030 | 5,097 | +36 | +0.7% | 868,300 |
| 2025/04/16 | 5,017 | 5,072 | 5,003 | 5,061 | +40 | +0.8% | 1,047,600 |
| 2025/04/15 | 5,080 | 5,105 | 4,996 | 5,021 | +28 | +0.6% | 1,423,800 |
| 2025/04/14 | 4,981 | 5,020 | 4,957 | 4,993 | +53 | +1.1% | 1,522,200 |
| 2025/04/11 | 4,852 | 4,949 | 4,838 | 4,940 | -105 | -2.1% | 2,087,300 |
| 2025/04/10 | 4,930 | 5,045 | 4,874 | 5,045 | +247 | +5.1% | 2,382,900 |
| 2025/04/09 | 4,803 | 4,849 | 4,749 | 4,798 | -71 | -1.5% | 1,833,000 |
| 2025/04/08 | 4,817 | 4,898 | 4,765 | 4,869 | +120 | +2.5% | 2,300,800 |
| 2025/04/07 | 4,715 | 4,858 | 4,596 | 4,749 | -167 | -3.4% | 2,728,500 |
| 2025/04/04 | 4,797 | 4,923 | 4,797 | 4,916 | +23 | +0.5% | 1,915,900 |
| 2025/04/03 | 4,723 | 4,894 | 4,715 | 4,893 | -40 | -0.8% | 2,056,500 |
| 2025/04/02 | 4,980 | 4,987 | 4,911 | 4,933 | -68 | -1.4% | 1,212,200 |
| 2025/04/01 | 5,008 | 5,079 | 4,988 | 5,001 | +63 | +1.3% | 1,409,300 |
| 2025/03/31 | 4,976 | 5,022 | 4,926 | 4,938 | -138 | -2.7% | 2,191,000 |
| 2025/03/28 | 5,115 | 5,115 | 5,036 | 5,076 | -76 | -1.5% | 1,431,200 |
| 2025/03/27 | 5,121 | 5,175 | 5,108 | 5,152 | +13 | +0.3% | 2,135,100 |
| 2025/03/26 | 5,125 | 5,162 | 5,100 | 5,139 | +23 | +0.4% | 1,743,600 |
| 2025/03/25 | 5,058 | 5,123 | 5,042 | 5,116 | +57 | +1.1% | 1,605,200 |
| 2025/03/24 | 5,055 | 5,082 | 5,017 | 5,059 | -22 | -0.4% | 1,213,400 |
| 2025/03/21 | 5,050 | 5,098 | 5,047 | 5,081 | +5 | +0.1% | 2,254,200 |
| 2025/03/19 | 5,017 | 5,100 | 5,014 | 5,076 | +36 | +0.7% | 1,039,300 |
| 2025/03/18 | 5,070 | 5,093 | 5,030 | 5,040 | -9 | -0.2% | 1,683,800 |
| 2025/03/17 | 4,999 | 5,062 | 4,955 | 5,049 | +117 | +2.4% | 1,764,000 |
| 2025/03/14 | 4,910 | 4,967 | 4,908 | 4,932 | -1 | ±0% | 1,483,100 |
| 2025/03/13 | 4,928 | 4,933 | 4,892 | 4,933 | -3 | -0.1% | 2,014,800 |
| 2025/03/12 | 4,901 | 4,956 | 4,893 | 4,936 | +19 | +0.4% | 2,167,600 |
| 2025/03/11 | 5,009 | 5,020 | 4,895 | 4,917 | -92 | -1.8% | 2,083,500 |
| 2025/03/10 | 4,980 | 5,043 | 4,972 | 5,009 | +30 | +0.6% | 1,252,400 |
| 2025/03/07 | 4,991 | 5,018 | 4,955 | 4,979 | -89 | -1.8% | 1,660,600 |
| 2025/03/06 | 5,037 | 5,108 | 5,028 | 5,068 | +44 | +0.9% | 1,741,200 |
| 2025/03/05 | 4,999 | 5,038 | 4,980 | 5,024 | +19 | +0.4% | 2,091,600 |
| 2025/03/04 | 5,025 | 5,046 | 4,974 | 5,005 | -31 | -0.6% | 1,742,600 |
| 2025/03/03 | 4,958 | 5,036 | 4,956 | 5,036 | +100 | +2% | 1,584,000 |
| 2025/02/28 | 4,944 | 4,946 | 4,874 | 4,936 | -29 | -0.6% | 4,578,300 |
| 2025/02/27 | 4,925 | 4,969 | 4,907 | 4,965 | +65 | +1.3% | 2,238,700 |
| 2025/02/26 | 4,896 | 4,919 | 4,856 | 4,900 | -23 | -0.5% | 2,485,700 |
| 2025/02/25 | 4,980 | 4,984 | 4,884 | 4,923 | -62 | -1.2% | 2,015,400 |
| 2025/02/21 | 4,912 | 5,017 | 4,909 | 4,985 | +73 | +1.5% | 1,398,900 |
| 2025/02/20 | 4,941 | 4,970 | 4,901 | 4,912 | -66 | -1.3% | 1,157,900 |
| 2025/02/19 | 4,985 | 5,011 | 4,946 | 4,978 | -30 | -0.6% | 1,079,300 |
| 2025/02/18 | 4,987 | 5,019 | 4,982 | 5,008 | ±0 | ±0% | 935,000 |
1～
50
件表示中 / 3691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 | 515,900円 | +3.2% | -4.1% | 2.85% | 12.00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 | 327,400円 | +10.9% | +12.4% | 4.40% | 9.15倍 | 1.08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 | 340,200円 | +7.7% | -2.1% | 3.06% | 13.35倍 | 1.32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 | 221,500円 | +12.7% | +66.1% | 3.61% | 10.92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 | 764,700円 | +22.0% | +245.7% | 2.75% | 10.70倍 | 1.44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
