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 |
|---|---|---|---|---|---|---|---|
| 2026/04/16 | 4,925 | 4,949 | 4,905 | 4,919 | +2 | ±0% | 1,694,700 |
| 2026/04/15 | 4,880 | 4,939 | 4,880 | 4,917 | +18 | +0.4% | 2,309,800 |
| 2026/04/14 | 4,919 | 4,938 | 4,876 | 4,899 | -24 | -0.5% | 2,371,600 |
| 2026/04/13 | 4,949 | 4,973 | 4,904 | 4,923 | -69 | -1.4% | 1,639,900 |
| 2026/04/10 | 4,988 | 5,009 | 4,973 | 4,992 | +4 | +0.1% | 1,515,900 |
| 2026/04/09 | 5,074 | 5,098 | 4,988 | 4,988 | -62 | -1.2% | 1,839,600 |
| 2026/04/08 | 5,070 | 5,070 | 5,009 | 5,050 | +79 | +1.6% | 2,407,700 |
| 2026/04/07 | 4,991 | 5,022 | 4,963 | 4,971 | -7 | -0.1% | 1,410,300 |
| 2026/04/06 | 5,028 | 5,042 | 4,978 | 4,978 | -29 | -0.6% | 850,800 |
| 2026/04/03 | 4,966 | 5,038 | 4,966 | 5,007 | -2 | ±0% | 715,100 |
| 2026/04/02 | 5,025 | 5,069 | 4,984 | 5,009 | +7 | +0.1% | 1,504,000 |
| 2026/04/01 | 4,988 | 5,002 | 4,944 | 5,002 | +84 | +1.7% | 1,587,600 |
| 2026/03/31 | 4,945 | 4,977 | 4,906 | 4,918 | -11 | -0.2% | 2,640,600 |
| 2026/03/30 | 4,870 | 4,974 | 4,838 | 4,929 | -111 | -2.2% | 2,608,100 |
| 2026/03/27 | 5,057 | 5,073 | 5,022 | 5,040 | -15 | -0.3% | 2,701,300 |
| 2026/03/26 | 5,060 | 5,086 | 5,033 | 5,055 | -27 | -0.5% | 1,934,000 |
| 2026/03/25 | 5,185 | 5,185 | 5,082 | 5,082 | -3 | -0.1% | 1,754,300 |
| 2026/03/24 | 5,083 | 5,105 | 5,062 | 5,085 | +37 | +0.7% | 1,607,700 |
| 2026/03/23 | 5,133 | 5,136 | 5,041 | 5,048 | -111 | -2.2% | 2,395,500 |
| 2026/03/19 | 5,200 | 5,245 | 5,159 | 5,159 | -115 | -2.2% | 2,075,800 |
| 2026/03/18 | 5,205 | 5,276 | 5,202 | 5,274 | +31 | +0.6% | 1,656,700 |
| 2026/03/17 | 5,202 | 5,246 | 5,201 | 5,243 | +51 | +1% | 957,300 |
| 2026/03/16 | 5,200 | 5,237 | 5,168 | 5,192 | -8 | -0.2% | 1,186,200 |
| 2026/03/13 | 5,150 | 5,247 | 5,150 | 5,200 | -5 | -0.1% | 1,524,000 |
| 2026/03/12 | 5,223 | 5,278 | 5,187 | 5,205 | -104 | -2% | 2,032,400 |
| 2026/03/11 | 5,360 | 5,377 | 5,309 | 5,309 | -26 | -0.5% | 1,393,000 |
| 2026/03/10 | 5,376 | 5,393 | 5,320 | 5,335 | +29 | +0.5% | 1,843,600 |
| 2026/03/09 | 5,101 | 5,341 | 5,101 | 5,306 | -25 | -0.5% | 2,012,900 |
| 2026/03/06 | 5,285 | 5,342 | 5,229 | 5,331 | +34 | +0.6% | 1,631,800 |
| 2026/03/05 | 5,472 | 5,475 | 5,266 | 5,297 | -77 | -1.4% | 2,435,800 |
| 2026/03/04 | 5,380 | 5,412 | 5,339 | 5,374 | -78 | -1.4% | 1,768,700 |
| 2026/03/03 | 5,496 | 5,512 | 5,385 | 5,452 | -127 | -2.3% | 1,503,100 |
| 2026/03/02 | 5,543 | 5,632 | 5,526 | 5,579 | -64 | -1.1% | 1,388,300 |
| 2026/02/27 | 5,600 | 5,651 | 5,580 | 5,643 | +43 | +0.8% | 1,924,500 |
| 2026/02/26 | 5,600 | 5,642 | 5,584 | 5,600 | +18 | +0.3% | 1,161,300 |
| 2026/02/25 | 5,589 | 5,599 | 5,525 | 5,582 | +20 | +0.4% | 1,210,100 |
| 2026/02/24 | 5,531 | 5,579 | 5,486 | 5,562 | +47 | +0.9% | 1,771,500 |
| 2026/02/20 | 5,557 | 5,557 | 5,468 | 5,515 | -55 | -1% | 1,916,100 |
| 2026/02/19 | 5,572 | 5,594 | 5,515 | 5,570 | -2 | ±0% | 1,135,500 |
| 2026/02/18 | 5,527 | 5,595 | 5,507 | 5,572 | +99 | +1.8% | 1,393,000 |
| 2026/02/17 | 5,485 | 5,508 | 5,440 | 5,473 | +48 | +0.9% | 1,583,300 |
| 2026/02/16 | 5,641 | 5,650 | 5,411 | 5,425 | -164 | -2.9% | 1,840,300 |
| 2026/02/13 | 5,714 | 5,805 | 5,573 | 5,589 | -121 | -2.1% | 3,687,300 |
| 2026/02/12 | 5,640 | 5,735 | 5,632 | 5,710 | +111 | +2% | 2,327,300 |
| 2026/02/10 | 5,565 | 5,599 | 5,509 | 5,599 | +25 | +0.4% | 1,684,100 |
| 2026/02/09 | 5,628 | 5,640 | 5,541 | 5,574 | +46 | +0.8% | 2,038,900 |
| 2026/02/06 | 5,486 | 5,538 | 5,468 | 5,528 | +60 | +1.1% | 1,147,300 |
| 2026/02/05 | 5,453 | 5,505 | 5,434 | 5,468 | +58 | +1.1% | 1,463,700 |
| 2026/02/04 | 5,348 | 5,423 | 5,304 | 5,410 | +83 | +1.6% | 1,353,200 |
| 2026/02/03 | 5,261 | 5,348 | 5,245 | 5,327 | +56 | +1.1% | 1,398,600 |
1～
50
件表示中 / 3925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 | 491,900円 | +3.0% | -10.7% | 3.56% | 10.50倍 | 1.15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 |
| 鹿 島 | 617,500円 | +4.1% | +40.7% | 2.14% | 16.93倍 | 2.21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 | 1,643,500円 | -3.0% | +42.7% | 1.89% | 16.04倍 | 3.12倍 |
|
最大手ゼネコン一角。非同族系。再開発から大型土木まで展開、傘下に東洋建設、Ｍ＆Ａ積極的 |
| 大林組 | 376,600円 | -1.9% | +33.7% | 2.31% | 15.23倍 | 2.21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 |
| 積水ハウス | 349,800円 | +3.7% | -4.2% | 4.15% | 10.40倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
