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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/11/29 | 4,697 | 4,705 | 4,652 | 4,705 | -9 | -0.2% | 1,151,400 |
| 2024/11/28 | 4,691 | 4,720 | 4,657 | 4,714 | +62 | +1.3% | 880,900 |
| 2024/11/27 | 4,660 | 4,689 | 4,642 | 4,652 | -9 | -0.2% | 1,191,000 |
| 2024/11/26 | 4,657 | 4,677 | 4,610 | 4,661 | +4 | +0.1% | 1,061,000 |
| 2024/11/25 | 4,737 | 4,754 | 4,657 | 4,657 | -33 | -0.7% | 4,229,200 |
| 2024/11/22 | 4,650 | 4,706 | 4,648 | 4,690 | +36 | +0.8% | 1,240,900 |
| 2024/11/21 | 4,697 | 4,722 | 4,639 | 4,654 | -17 | -0.4% | 1,495,200 |
| 2024/11/20 | 4,645 | 4,701 | 4,640 | 4,671 | +21 | +0.5% | 1,005,200 |
| 2024/11/19 | 4,660 | 4,690 | 4,649 | 4,650 | -2 | ±0% | 1,119,200 |
| 2024/11/18 | 4,677 | 4,688 | 4,618 | 4,652 | -11 | -0.2% | 982,300 |
| 2024/11/15 | 4,689 | 4,730 | 4,663 | 4,663 | +24 | +0.5% | 1,802,900 |
| 2024/11/14 | 4,612 | 4,683 | 4,600 | 4,639 | +57 | +1.2% | 1,502,200 |
| 2024/11/13 | 4,648 | 4,680 | 4,543 | 4,582 | -45 | -1% | 1,884,100 |
| 2024/11/12 | 4,576 | 4,694 | 4,553 | 4,627 | +121 | +2.7% | 3,109,300 |
| 2024/11/11 | 4,550 | 4,588 | 4,506 | 4,506 | -90 | -2% | 1,635,200 |
| 2024/11/08 | 4,630 | 4,635 | 4,568 | 4,596 | -40 | -0.9% | 1,680,500 |
| 2024/11/07 | 4,593 | 4,660 | 4,576 | 4,636 | +70 | +1.5% | 1,945,100 |
| 2024/11/06 | 4,589 | 4,627 | 4,553 | 4,566 | -11 | -0.2% | 1,584,300 |
| 2024/11/05 | 4,565 | 4,577 | 4,500 | 4,577 | +33 | +0.7% | 1,544,800 |
| 2024/11/01 | 4,475 | 4,560 | 4,475 | 4,544 | -27 | -0.6% | 1,151,600 |
| 2024/10/31 | 4,570 | 4,585 | 4,526 | 4,571 | +10 | +0.2% | 1,853,000 |
| 2024/10/30 | 4,516 | 4,574 | 4,516 | 4,561 | +19 | +0.4% | 6,088,600 |
| 2024/10/29 | 4,524 | 4,554 | 4,520 | 4,542 | -8 | -0.2% | 1,164,600 |
| 2024/10/28 | 4,488 | 4,552 | 4,454 | 4,550 | +54 | +1.2% | 1,247,700 |
| 2024/10/25 | 4,493 | 4,517 | 4,467 | 4,496 | +32 | +0.7% | 1,313,400 |
151～
200
件表示中 / 3766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 | 540,000円 | +3.0% | -16.7% | 3.15% | 12.24倍 | 1.28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 | 347,200円 | +10.9% | +12.4% | 4.15% | 9.70倍 | 1.15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 | 430,000円 | +1.3% | +3.3% | 2.60% | 15.41倍 | 1.59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 |
| 大成建 | 981,000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 | 243,000円 | -2.3% | -17.9% | 3.37% | 17.07倍 | 1.47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
