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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 4,797 | 4,923 | 4,797 | 4,916 | +23 | +0.5% | 1,915,900 |
| 2025/04/03 | 4,723 | 4,894 | 4,715 | 4,893 | -40 | -0.8% | 2,056,500 |
| 2025/04/02 | 4,980 | 4,987 | 4,911 | 4,933 | -68 | -1.4% | 1,212,200 |
| 2025/04/01 | 5,008 | 5,079 | 4,988 | 5,001 | +63 | +1.3% | 1,409,300 |
| 2025/03/31 | 4,976 | 5,022 | 4,926 | 4,938 | -138 | -2.7% | 2,191,000 |
| 2025/03/28 | 5,115 | 5,115 | 5,036 | 5,076 | -76 | -1.5% | 1,431,200 |
| 2025/03/27 | 5,121 | 5,175 | 5,108 | 5,152 | +13 | +0.3% | 2,135,100 |
| 2025/03/26 | 5,125 | 5,162 | 5,100 | 5,139 | +23 | +0.4% | 1,743,600 |
| 2025/03/25 | 5,058 | 5,123 | 5,042 | 5,116 | +57 | +1.1% | 1,605,200 |
| 2025/03/24 | 5,055 | 5,082 | 5,017 | 5,059 | -22 | -0.4% | 1,213,400 |
| 2025/03/21 | 5,050 | 5,098 | 5,047 | 5,081 | +5 | +0.1% | 2,254,200 |
| 2025/03/19 | 5,017 | 5,100 | 5,014 | 5,076 | +36 | +0.7% | 1,039,300 |
| 2025/03/18 | 5,070 | 5,093 | 5,030 | 5,040 | -9 | -0.2% | 1,683,800 |
| 2025/03/17 | 4,999 | 5,062 | 4,955 | 5,049 | +117 | +2.4% | 1,764,000 |
| 2025/03/14 | 4,910 | 4,967 | 4,908 | 4,932 | -1 | ±0% | 1,483,100 |
| 2025/03/13 | 4,928 | 4,933 | 4,892 | 4,933 | -3 | -0.1% | 2,014,800 |
| 2025/03/12 | 4,901 | 4,956 | 4,893 | 4,936 | +19 | +0.4% | 2,167,600 |
| 2025/03/11 | 5,009 | 5,020 | 4,895 | 4,917 | -92 | -1.8% | 2,083,500 |
| 2025/03/10 | 4,980 | 5,043 | 4,972 | 5,009 | +30 | +0.6% | 1,252,400 |
| 2025/03/07 | 4,991 | 5,018 | 4,955 | 4,979 | -89 | -1.8% | 1,660,600 |
| 2025/03/06 | 5,037 | 5,108 | 5,028 | 5,068 | +44 | +0.9% | 1,741,200 |
| 2025/03/05 | 4,999 | 5,038 | 4,980 | 5,024 | +19 | +0.4% | 2,091,600 |
| 2025/03/04 | 5,025 | 5,046 | 4,974 | 5,005 | -31 | -0.6% | 1,742,600 |
| 2025/03/03 | 4,958 | 5,036 | 4,956 | 5,036 | +100 | +2% | 1,584,000 |
| 2025/02/28 | 4,944 | 4,946 | 4,874 | 4,936 | -29 | -0.6% | 4,578,300 |
| 2025/02/27 | 4,925 | 4,969 | 4,907 | 4,965 | +65 | +1.3% | 2,238,700 |
| 2025/02/26 | 4,896 | 4,919 | 4,856 | 4,900 | -23 | -0.5% | 2,485,700 |
| 2025/02/25 | 4,980 | 4,984 | 4,884 | 4,923 | -62 | -1.2% | 2,015,400 |
| 2025/02/21 | 4,912 | 5,017 | 4,909 | 4,985 | +73 | +1.5% | 1,398,900 |
| 2025/02/20 | 4,941 | 4,970 | 4,901 | 4,912 | -66 | -1.3% | 1,157,900 |
| 2025/02/19 | 4,985 | 5,011 | 4,946 | 4,978 | -30 | -0.6% | 1,079,300 |
| 2025/02/18 | 4,987 | 5,019 | 4,982 | 5,008 | ±0 | ±0% | 935,000 |
| 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 |
1～
50
件表示中 / 3673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 | 491,600円 | +3.2% | -4.1% | 2.99% | 11.43倍 | 1.18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 | 314,200円 | +10.9% | +12.4% | 4.58% | 8.78倍 | 1.04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 | 299,600円 | +7.7% | -2.1% | 3.47% | 11.75倍 | 1.17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 | 192,300円 | +12.3% | +56.3% | 4.16% | 10.74倍 | 1.22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 | 630,600円 | +12.8% | +149.3% | 2.06% | 13.16倍 | 1.19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
