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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 5,426 | 5,488 | 5,426 | 5,452 | -5 | -0.1% | 1,139,200 |
| 2025/09/12 | 5,474 | 5,510 | 5,451 | 5,457 | -1 | ±0% | 1,315,100 |
| 2025/09/11 | 5,470 | 5,487 | 5,407 | 5,458 | -12 | -0.2% | 995,600 |
| 2025/09/10 | 5,465 | 5,499 | 5,446 | 5,470 | -29 | -0.5% | 1,096,200 |
| 2025/09/09 | 5,544 | 5,549 | 5,492 | 5,499 | -8 | -0.1% | 1,306,200 |
| 2025/09/08 | 5,400 | 5,516 | 5,385 | 5,507 | +144 | +2.7% | 1,417,700 |
| 2025/09/05 | 5,362 | 5,388 | 5,321 | 5,363 | +11 | +0.2% | 1,036,400 |
| 2025/09/04 | 5,299 | 5,353 | 5,288 | 5,352 | +53 | +1% | 988,600 |
| 2025/09/03 | 5,335 | 5,343 | 5,267 | 5,299 | -36 | -0.7% | 1,429,900 |
| 2025/09/02 | 5,258 | 5,335 | 5,250 | 5,335 | +83 | +1.6% | 1,078,000 |
| 2025/09/01 | 5,226 | 5,280 | 5,204 | 5,252 | +23 | +0.4% | 655,700 |
| 2025/08/29 | 5,277 | 5,284 | 5,227 | 5,229 | -56 | -1.1% | 996,300 |
| 2025/08/28 | 5,275 | 5,297 | 5,240 | 5,285 | +24 | +0.5% | 986,600 |
| 2025/08/27 | 5,250 | 5,274 | 5,226 | 5,261 | +7 | +0.1% | 1,351,800 |
| 2025/08/26 | 5,291 | 5,316 | 5,254 | 5,254 | -69 | -1.3% | 2,732,700 |
| 2025/08/25 | 5,354 | 5,372 | 5,304 | 5,323 | -31 | -0.6% | 1,000,300 |
| 2025/08/22 | 5,335 | 5,366 | 5,316 | 5,354 | +14 | +0.3% | 996,600 |
| 2025/08/21 | 5,369 | 5,382 | 5,317 | 5,340 | -60 | -1.1% | 1,022,400 |
| 2025/08/20 | 5,367 | 5,415 | 5,355 | 5,400 | +61 | +1.1% | 1,465,100 |
| 2025/08/19 | 5,273 | 5,339 | 5,252 | 5,339 | +62 | +1.2% | 1,033,800 |
| 2025/08/18 | 5,341 | 5,350 | 5,257 | 5,277 | -65 | -1.2% | 1,581,100 |
| 2025/08/15 | 5,300 | 5,342 | 5,263 | 5,342 | +74 | +1.4% | 2,036,100 |
| 2025/08/14 | 5,326 | 5,353 | 5,268 | 5,268 | -97 | -1.8% | 1,484,400 |
| 2025/08/13 | 5,330 | 5,384 | 5,304 | 5,365 | +36 | +0.7% | 1,305,900 |
| 2025/08/12 | 5,260 | 5,366 | 5,253 | 5,329 | +47 | +0.9% | 1,644,700 |
| 2025/08/08 | 5,200 | 5,293 | 5,172 | 5,282 | +137 | +2.7% | 2,042,600 |
| 2025/08/07 | 5,173 | 5,173 | 5,081 | 5,145 | +6 | +0.1% | 1,438,500 |
| 2025/08/06 | 5,051 | 5,172 | 5,043 | 5,139 | +104 | +2.1% | 2,273,300 |
| 2025/08/05 | 5,063 | 5,085 | 5,026 | 5,035 | -28 | -0.6% | 1,403,000 |
| 2025/08/04 | 5,023 | 5,066 | 4,992 | 5,063 | -13 | -0.3% | 1,374,100 |
| 2025/08/01 | 5,036 | 5,117 | 5,029 | 5,076 | +72 | +1.4% | 1,312,200 |
| 2025/07/31 | 5,001 | 5,019 | 4,960 | 5,004 | +14 | +0.3% | 1,470,200 |
| 2025/07/30 | 4,934 | 4,990 | 4,933 | 4,990 | +47 | +1% | 1,124,300 |
| 2025/07/29 | 4,978 | 4,983 | 4,929 | 4,943 | -35 | -0.7% | 1,067,200 |
| 2025/07/28 | 4,985 | 5,005 | 4,960 | 4,978 | -52 | -1% | 1,436,300 |
| 2025/07/25 | 5,100 | 5,100 | 5,030 | 5,030 | -75 | -1.5% | 1,514,000 |
| 2025/07/24 | 5,089 | 5,109 | 5,070 | 5,105 | +66 | +1.3% | 1,678,800 |
| 2025/07/23 | 4,926 | 5,080 | 4,910 | 5,039 | +141 | +2.9% | 2,385,200 |
| 2025/07/22 | 4,910 | 4,928 | 4,877 | 4,898 | +18 | +0.4% | 1,115,500 |
| 2025/07/18 | 4,973 | 4,979 | 4,880 | 4,880 | -79 | -1.6% | 1,045,200 |
| 2025/07/17 | 4,884 | 4,977 | 4,884 | 4,959 | +85 | +1.7% | 1,705,000 |
| 2025/07/16 | 4,893 | 4,909 | 4,852 | 4,874 | -26 | -0.5% | 855,400 |
| 2025/07/15 | 4,938 | 4,958 | 4,893 | 4,900 | -53 | -1.1% | 894,400 |
| 2025/07/14 | 4,936 | 4,960 | 4,907 | 4,953 | +17 | +0.3% | 923,000 |
| 2025/07/11 | 4,956 | 4,979 | 4,925 | 4,936 | +7 | +0.1% | 1,190,800 |
| 2025/07/10 | 4,934 | 4,954 | 4,903 | 4,929 | +18 | +0.4% | 1,931,900 |
| 2025/07/09 | 4,896 | 4,911 | 4,860 | 4,911 | +53 | +1.1% | 1,591,500 |
| 2025/07/08 | 4,862 | 4,880 | 4,832 | 4,858 | -35 | -0.7% | 1,973,800 |
| 2025/07/07 | 4,913 | 4,917 | 4,875 | 4,893 | -5 | -0.1% | 917,100 |
| 2025/07/04 | 4,920 | 4,920 | 4,893 | 4,898 | -17 | -0.3% | 979,800 |
1～
50
件表示中 / 3784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 | 545,200円 | +3.0% | -16.7% | 3.12% | 12.36倍 | 1.29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 | 452,700円 | +1.3% | +3.3% | 2.47% | 16.22倍 | 1.68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 |
| 積水ハウス | 345,700円 | +6.7% | +6.4% | 4.17% | 9.66倍 | 1.18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 |
| 大成建 | 1,020,000円 | -9.0% | -21.9% | 1.47% | 21.08倍 | 1.95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 | 253,000円 | -2.3% | -17.9% | 3.24% | 17.69倍 | 1.53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
