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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 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 |
| 2025/07/03 | 4,900 | 4,916 | 4,872 | 4,915 | +6 | +0.1% | 1,492,200 |
| 2025/07/02 | 4,909 | 4,934 | 4,886 | 4,909 | +8 | +0.2% | 1,526,300 |
| 2025/07/01 | 4,965 | 4,965 | 4,870 | 4,901 | -53 | -1.1% | 1,330,700 |
| 2025/06/30 | 4,945 | 4,987 | 4,921 | 4,954 | +18 | +0.4% | 1,965,200 |
| 2025/06/27 | 4,942 | 4,984 | 4,928 | 4,936 | -1 | ±0% | 1,507,400 |
| 2025/06/26 | 4,945 | 4,946 | 4,901 | 4,937 | -8 | -0.2% | 1,310,400 |
| 2025/06/25 | 5,000 | 5,000 | 4,903 | 4,945 | -6 | -0.1% | 1,622,300 |
| 2025/06/24 | 4,993 | 5,008 | 4,948 | 4,951 | +11 | +0.2% | 1,367,900 |
| 2025/06/23 | 4,970 | 5,007 | 4,934 | 4,940 | +4 | +0.1% | 1,275,400 |
| 2025/06/20 | 4,950 | 4,967 | 4,929 | 4,936 | -13 | -0.3% | 1,908,000 |
| 2025/06/19 | 4,961 | 4,975 | 4,926 | 4,949 | +58 | +1.2% | 1,417,700 |
| 2025/06/18 | 4,843 | 4,916 | 4,834 | 4,891 | +41 | +0.8% | 1,422,400 |
| 2025/06/17 | 4,817 | 4,859 | 4,815 | 4,850 | -6 | -0.1% | 723,400 |
| 2025/06/16 | 4,883 | 4,902 | 4,835 | 4,856 | +14 | +0.3% | 873,500 |
| 2025/06/13 | 4,882 | 4,882 | 4,816 | 4,842 | -10 | -0.2% | 1,701,400 |
| 2025/06/12 | 4,858 | 4,879 | 4,838 | 4,852 | -16 | -0.3% | 893,000 |
| 2025/06/11 | 4,899 | 4,899 | 4,858 | 4,868 | -8 | -0.2% | 1,074,400 |
| 2025/06/10 | 4,867 | 4,884 | 4,850 | 4,876 | +17 | +0.3% | 880,000 |
| 2025/06/09 | 4,876 | 4,891 | 4,846 | 4,859 | ±0 | ±0% | 678,800 |
| 2025/06/06 | 4,829 | 4,859 | 4,814 | 4,859 | +30 | +0.6% | 1,218,600 |
1～
50
件表示中 / 3764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 | 527,700円 | +3.0% | -16.7% | 3.22% | 11.95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 |
| 鹿 島 | 428,300円 | +1.3% | +3.3% | 2.61% | 15.34倍 | 1.58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 | 339,400円 | +10.9% | +12.4% | 4.24% | 9.48倍 | 1.12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 | 981,200円 | -9.0% | -21.9% | 1.53% | 20.38倍 | 1.88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 | 235,600円 | -2.3% | -17.9% | 3.48% | 16.55倍 | 1.43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
