大和ハウスリート投資法人　投資証券

8984 / 東証(その他) / ETF・REIT等

238,200 -1100 (-0.46%)

株価：2025/05/23 15:30 15分ディレイ

大和ハウスリート投資法人　投資証券の株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2021/07/02	328,000	331,500	328,000	331,000	+3,000	+0.9%	3,167
2021/07/01	330,000	333,000	328,000	328,000	+500	+0.2%	5,082
2021/06/30	333,000	335,000	327,500	327,500	-6,000	-1.8%	5,908
2021/06/29	335,000	336,500	331,500	333,500	-2,500	-0.7%	6,023
2021/06/28	338,000	338,000	334,000	336,000	-1,500	-0.4%	5,238
2021/06/25	337,000	338,500	334,000	337,500	-500	-0.1%	3,395
2021/06/24	338,000	339,000	335,000	338,000	±0	±0%	3,010
2021/06/23	338,500	339,500	335,500	338,000	+2,000	+0.6%	4,836
2021/06/22	330,000	337,000	328,500	336,000	+7,000	+2.1%	7,317
2021/06/21	324,500	329,500	324,000	329,000	+4,500	+1.4%	6,340
2021/06/18	322,000	329,000	322,000	324,500	-500	-0.2%	25,978
2021/06/17	331,500	333,500	325,000	325,000	-4,000	-1.2%	6,912
2021/06/16	331,000	333,000	329,000	329,000	-2,500	-0.8%	6,823
2021/06/15	333,000	335,000	330,000	331,500	+1,000	+0.3%	5,462
2021/06/14	328,000	333,500	328,000	330,500	+3,000	+0.9%	4,842
2021/06/11	330,500	331,500	325,500	327,500	+500	+0.2%	10,925
2021/06/10	332,500	334,000	326,500	327,000	-3,000	-0.9%	6,947
2021/06/09	333,000	334,500	327,500	330,000	+2,000	+0.6%	7,377
2021/06/08	325,500	330,000	325,500	328,000	+2,500	+0.8%	6,262
2021/06/07	324,500	325,500	319,000	325,500	+7,500	+2.4%	7,782
2021/06/04	316,500	320,000	314,500	318,000	-2,000	-0.6%	5,566
2021/06/03	315,000	320,500	314,000	320,000	+5,000	+1.6%	7,275
2021/06/02	308,000	317,500	306,500	315,000	+7,500	+2.4%	6,661
2021/06/01	303,500	307,500	303,000	307,500	+1,500	+0.5%	5,322
2021/05/31	303,500	308,500	302,000	306,000	+5,500	+1.8%	7,944
2021/05/28	303,000	304,000	299,700	300,500	-4,500	-1.5%	6,366
2021/05/27	299,500	305,500	297,700	305,000	+5,800	+1.9%	28,352
2021/05/26	299,200	299,600	297,500	299,200	±0	±0%	4,600
2021/05/25	300,500	300,500	298,400	299,200	-300	-0.1%	4,381
2021/05/24	297,500	299,500	296,200	299,500	+1,500	+0.5%	3,762
2021/05/21	301,000	302,500	297,300	298,000	-4,500	-1.5%	5,228
2021/05/20	300,500	303,500	297,600	302,500	+1,500	+0.5%	8,228
2021/05/19	298,900	302,000	297,200	301,000	+3,500	+1.2%	9,265
2021/05/18	298,500	299,500	296,200	297,500	-1,000	-0.3%	6,053
2021/05/17	301,000	301,500	297,100	298,500	+2,200	+0.7%	6,724
2021/05/14	297,100	301,500	295,700	296,300	+700	+0.2%	10,979
2021/05/13	296,700	298,000	294,200	295,600	-1,800	-0.6%	5,722
2021/05/12	298,800	299,500	295,800	297,400	-5,100	-1.7%	5,039
2021/05/11	299,000	302,500	297,300	302,500	+4,000	+1.3%	5,501
2021/05/10	296,700	299,500	294,500	298,500	+1,800	+0.6%	5,962
2021/05/07	298,600	300,000	296,200	296,700	-1,100	-0.4%	4,266
2021/05/06	298,100	299,600	294,900	297,800	+4,700	+1.6%	5,635
2021/04/30	296,000	296,500	293,000	293,100	-600	-0.2%	4,880
2021/04/28	293,100	295,900	293,100	293,700	+900	+0.3%	4,232
2021/04/27	294,900	295,500	292,300	292,800	+400	+0.1%	4,607
2021/04/26	299,000	299,000	292,400	292,400	-3,900	-1.3%	4,797
2021/04/23	291,700	296,800	291,600	296,300	+4,200	+1.4%	6,934
2021/04/22	293,900	297,800	290,900	292,100	+2,000	+0.7%	6,589
2021/04/21	293,200	297,300	288,800	290,100	-4,200	-1.4%	6,308
2021/04/20	299,800	300,000	294,000	294,300	-2,600	-0.9%	6,305

951～ 1000 件表示中 / 3705件

類似銘柄と比較する

現在ご覧いただいている「ハウスリート」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	特色
ハウスリート	238,200円	+3.6%	+10.6%	5.21%	37.55倍	1.08倍	-
ＧＬＰ	125,400円	+4.4%	+4.9%	5.71%	38.14倍	1.33倍	-
ＫＤＸ不動	148,300円	-3.2%	-5.2%	5.30%	37.15倍	0.94倍	-
アジア債券	16,415円	-	-	-	-	-	-
オリックスＪＲＥ	177,000円	+10.4%	+11.4%	5.13%	39.85倍	1.39倍	-