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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 2025/06/05 | 4,890 | 4,894 | 4,820 | 4,829 | -67 | -1.4% | 1,166,300 |
| 2025/06/04 | 4,850 | 4,917 | 4,848 | 4,896 | +24 | +0.5% | 1,363,100 |
| 2025/06/03 | 4,892 | 4,913 | 4,859 | 4,872 | -38 | -0.8% | 1,556,700 |
| 2025/06/02 | 4,882 | 4,933 | 4,866 | 4,910 | +39 | +0.8% | 1,466,400 |
| 2025/05/30 | 4,859 | 4,954 | 4,859 | 4,871 | -90 | -1.8% | 4,787,300 |
| 2025/05/29 | 4,955 | 5,015 | 4,952 | 4,961 | +44 | +0.9% | 1,427,600 |
| 2025/05/28 | 4,959 | 4,962 | 4,910 | 4,917 | +6 | +0.1% | 1,262,700 |
| 2025/05/27 | 4,928 | 4,938 | 4,899 | 4,911 | -41 | -0.8% | 922,200 |
| 2025/05/26 | 4,929 | 4,976 | 4,914 | 4,952 | +34 | +0.7% | 1,015,900 |
| 2025/05/23 | 4,950 | 4,950 | 4,898 | 4,918 | -12 | -0.2% | 992,800 |
| 2025/05/22 | 4,958 | 4,988 | 4,892 | 4,930 | -30 | -0.6% | 1,244,700 |
| 2025/05/21 | 5,018 | 5,019 | 4,945 | 4,960 | +12 | +0.2% | 1,501,400 |
| 2025/05/20 | 5,058 | 5,062 | 4,912 | 4,948 | -77 | -1.5% | 1,582,900 |
| 2025/05/19 | 4,980 | 5,060 | 4,958 | 5,025 | +14 | +0.3% | 1,257,900 |
| 2025/05/16 | 4,982 | 5,011 | 4,944 | 5,011 | +81 | +1.6% | 1,792,100 |
| 2025/05/15 | 4,950 | 4,965 | 4,884 | 4,930 | -20 | -0.4% | 1,395,800 |
| 2025/05/14 | 4,893 | 5,013 | 4,881 | 4,950 | -113 | -2.2% | 2,303,800 |
| 2025/05/13 | 5,275 | 5,279 | 5,063 | 5,063 | -167 | -3.2% | 2,104,100 |
| 2025/05/12 | 5,247 | 5,249 | 5,196 | 5,230 | +18 | +0.3% | 990,800 |
| 2025/05/09 | 5,230 | 5,235 | 5,159 | 5,212 | +55 | +1.1% | 1,438,600 |
| 2025/05/08 | 5,230 | 5,249 | 5,145 | 5,157 | -75 | -1.4% | 1,124,300 |
| 2025/05/07 | 5,250 | 5,284 | 5,216 | 5,232 | +40 | +0.8% | 1,545,700 |
| 2025/05/02 | 5,197 | 5,235 | 5,182 | 5,192 | +33 | +0.6% | 1,208,800 |
| 2025/05/01 | 5,155 | 5,178 | 5,109 | 5,159 | +4 | +0.1% | 720,900 |
| 2025/04/30 | 5,197 | 5,197 | 5,121 | 5,155 | +14 | +0.3% | 1,925,900 |
| 2025/04/28 | 5,103 | 5,159 | 5,097 | 5,141 | +62 | +1.2% | 982,200 |
| 2025/04/25 | 5,065 | 5,117 | 5,040 | 5,079 | ±0 | ±0% | 1,461,600 |
| 2025/04/24 | 5,155 | 5,169 | 5,056 | 5,079 | -99 | -1.9% | 1,639,500 |
| 2025/04/23 | 5,200 | 5,205 | 5,148 | 5,178 | +43 | +0.8% | 1,297,100 |
| 2025/04/22 | 5,128 | 5,155 | 5,106 | 5,135 | -11 | -0.2% | 766,700 |
| 2025/04/21 | 5,170 | 5,170 | 5,118 | 5,146 | -21 | -0.4% | 569,900 |
| 2025/04/18 | 5,125 | 5,172 | 5,096 | 5,167 | +70 | +1.4% | 823,300 |
| 2025/04/17 | 5,045 | 5,097 | 5,030 | 5,097 | +36 | +0.7% | 868,300 |
1～
50
件表示中 / 3731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 | 488,500円 | +3.0% | -16.7% | 3.38% | 11.07倍 | 1.15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 | 318,200円 | +10.9% | +12.4% | 4.53% | 8.89倍 | 1.05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 | 376,700円 | +1.3% | +3.3% | 2.97% | 13.58倍 | 1.40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 | 216,600円 | -2.3% | -17.9% | 3.79% | 15.21倍 | 1.32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 | 848,000円 | -9.0% | -21.9% | 1.77% | 17.87倍 | 1.66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
