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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 4,998 | 5,033 | 4,986 | 5,008 | -29 | -0.6% | 1,172,600 |
| 2025/02/14 | 5,035 | 5,073 | 4,997 | 5,037 | +142 | +2.9% | 2,384,600 |
| 2025/02/13 | 4,922 | 5,050 | 4,845 | 4,895 | +50 | +1% | 2,400,700 |
| 2025/02/12 | 4,889 | 4,900 | 4,838 | 4,845 | -24 | -0.5% | 1,584,800 |
| 2025/02/10 | 4,858 | 4,882 | 4,827 | 4,869 | +11 | +0.2% | 801,000 |
| 2025/02/07 | 4,920 | 4,926 | 4,852 | 4,858 | -62 | -1.3% | 991,700 |
| 2025/02/06 | 4,900 | 4,953 | 4,893 | 4,920 | +15 | +0.3% | 873,400 |
| 2025/02/05 | 4,922 | 4,951 | 4,886 | 4,905 | +19 | +0.4% | 1,355,700 |
| 2025/02/04 | 4,919 | 4,936 | 4,864 | 4,886 | +6 | +0.1% | 1,616,400 |
| 2025/02/03 | 4,828 | 4,890 | 4,801 | 4,880 | -18 | -0.4% | 2,170,000 |
| 2025/01/31 | 4,856 | 4,910 | 4,840 | 4,898 | +28 | +0.6% | 1,851,600 |
| 2025/01/30 | 4,843 | 4,877 | 4,813 | 4,870 | +35 | +0.7% | 1,353,600 |
| 2025/01/29 | 4,786 | 4,847 | 4,780 | 4,835 | +49 | +1% | 1,114,200 |
| 2025/01/28 | 4,738 | 4,826 | 4,727 | 4,786 | +31 | +0.7% | 1,254,400 |
| 2025/01/27 | 4,726 | 4,764 | 4,712 | 4,755 | +61 | +1.3% | 1,115,900 |
| 2025/01/24 | 4,701 | 4,745 | 4,686 | 4,694 | -7 | -0.1% | 978,600 |
| 2025/01/23 | 4,649 | 4,706 | 4,636 | 4,701 | +36 | +0.8% | 1,014,200 |
| 2025/01/22 | 4,713 | 4,740 | 4,659 | 4,665 | -41 | -0.9% | 1,405,200 |
| 2025/01/21 | 4,700 | 4,708 | 4,666 | 4,706 | +56 | +1.2% | 1,306,100 |
| 2025/01/20 | 4,650 | 4,680 | 4,633 | 4,650 | +26 | +0.6% | 976,100 |
| 2025/01/17 | 4,618 | 4,633 | 4,579 | 4,624 | -55 | -1.2% | 1,469,500 |
| 2025/01/16 | 4,672 | 4,720 | 4,670 | 4,679 | +9 | +0.2% | 1,306,100 |
| 2025/01/15 | 4,707 | 4,714 | 4,654 | 4,670 | -15 | -0.3% | 1,292,800 |
| 2025/01/14 | 4,661 | 4,723 | 4,655 | 4,685 | +60 | +1.3% | 2,032,100 |
| 2025/01/10 | 4,670 | 4,691 | 4,618 | 4,625 | -41 | -0.9% | 1,517,700 |
| 2025/01/09 | 4,748 | 4,765 | 4,646 | 4,666 | -99 | -2.1% | 1,604,000 |
| 2025/01/08 | 4,796 | 4,804 | 4,738 | 4,765 | -60 | -1.2% | 1,725,400 |
| 2025/01/07 | 4,800 | 4,825 | 4,788 | 4,825 | -9 | -0.2% | 1,267,200 |
| 2025/01/06 | 4,903 | 4,903 | 4,809 | 4,834 | -24 | -0.5% | 1,722,900 |
| 2024/12/30 | 4,885 | 4,902 | 4,800 | 4,858 | -25 | -0.5% | 1,148,300 |
| 2024/12/27 | 4,851 | 4,905 | 4,851 | 4,883 | +39 | +0.8% | 1,391,600 |
| 2024/12/26 | 4,797 | 4,850 | 4,787 | 4,844 | +56 | +1.2% | 922,400 |
| 2024/12/25 | 4,796 | 4,796 | 4,756 | 4,788 | +17 | +0.4% | 1,114,200 |
| 2024/12/24 | 4,773 | 4,787 | 4,762 | 4,771 | -4 | -0.1% | 500,600 |
| 2024/12/23 | 4,753 | 4,789 | 4,753 | 4,775 | +22 | +0.5% | 1,014,700 |
| 2024/12/20 | 4,787 | 4,810 | 4,753 | 4,753 | +36 | +0.8% | 2,364,800 |
| 2024/12/19 | 4,673 | 4,736 | 4,664 | 4,717 | -31 | -0.7% | 1,446,400 |
| 2024/12/18 | 4,747 | 4,785 | 4,746 | 4,748 | +2 | ±0% | 2,310,100 |
| 2024/12/17 | 4,810 | 4,849 | 4,746 | 4,746 | -4 | -0.1% | 2,905,200 |
| 2024/12/16 | 4,775 | 4,777 | 4,741 | 4,750 | +6 | +0.1% | 1,017,600 |
| 2024/12/13 | 4,759 | 4,795 | 4,722 | 4,744 | -61 | -1.3% | 1,591,700 |
| 2024/12/12 | 4,800 | 4,834 | 4,788 | 4,805 | +36 | +0.8% | 1,533,200 |
| 2024/12/11 | 4,764 | 4,799 | 4,750 | 4,769 | +43 | +0.9% | 1,344,700 |
| 2024/12/10 | 4,779 | 4,787 | 4,726 | 4,726 | -9 | -0.2% | 1,085,400 |
| 2024/12/09 | 4,758 | 4,759 | 4,710 | 4,735 | -29 | -0.6% | 1,390,000 |
| 2024/12/06 | 4,752 | 4,799 | 4,731 | 4,764 | +3 | +0.1% | 1,123,600 |
| 2024/12/05 | 4,800 | 4,809 | 4,746 | 4,761 | +35 | +0.7% | 1,696,300 |
| 2024/12/04 | 4,760 | 4,771 | 4,700 | 4,726 | -49 | -1% | 1,450,100 |
| 2024/12/03 | 4,743 | 4,790 | 4,731 | 4,775 | +32 | +0.7% | 2,169,400 |
| 2024/12/02 | 4,700 | 4,743 | 4,682 | 4,743 | +38 | +0.8% | 1,305,500 |
51～
100
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 | 519,200円 | +3.2% | -4.1% | 2.83% | 12.08倍 | 1.25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 | 1.08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 | 342,400円 | +7.7% | -2.1% | 3.04% | 13.44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
