明和地所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,058 | 1,076 | 1,053 | 1,070 | +9 | +0.8% | 92,800 |
| 2025/08/15 | 1,058 | 1,063 | 1,045 | 1,061 | +3 | +0.3% | 75,600 |
| 2025/08/14 | 1,065 | 1,069 | 1,050 | 1,058 | -17 | -1.6% | 72,300 |
| 2025/08/13 | 1,079 | 1,080 | 1,066 | 1,075 | -4 | -0.4% | 106,700 |
| 2025/08/12 | 1,061 | 1,080 | 1,050 | 1,079 | +13 | +1.2% | 342,400 |
| 2025/08/08 | 1,060 | 1,070 | 1,056 | 1,066 | +5 | +0.5% | 29,900 |
| 2025/08/07 | 1,063 | 1,073 | 1,055 | 1,061 | -6 | -0.6% | 46,000 |
| 2025/08/06 | 1,061 | 1,074 | 1,061 | 1,067 | +8 | +0.8% | 53,400 |
| 2025/08/05 | 1,057 | 1,063 | 1,048 | 1,059 | +2 | +0.2% | 40,400 |
| 2025/08/04 | 1,030 | 1,066 | 1,026 | 1,057 | +8 | +0.8% | 101,400 |
| 2025/08/01 | 1,043 | 1,058 | 1,040 | 1,049 | +7 | +0.7% | 38,500 |
| 2025/07/31 | 1,040 | 1,058 | 1,029 | 1,042 | +9 | +0.9% | 64,100 |
| 2025/07/30 | 1,053 | 1,053 | 1,021 | 1,033 | -20 | -1.9% | 196,200 |
| 2025/07/29 | 1,053 | 1,067 | 1,023 | 1,053 | -13 | -1.2% | 223,600 |
| 2025/07/28 | 1,050 | 1,316 | 1,018 | 1,066 | +7 | +0.7% | 4,355,100 |
| 2025/07/25 | 965 | 1,070 | 960 | 1,059 | +96 | +10% | 430,100 |
| 2025/07/24 | 951 | 963 | 951 | 963 | +14 | +1.5% | 50,900 |
| 2025/07/23 | 945 | 955 | 945 | 949 | +9 | +1% | 62,000 |
| 2025/07/22 | 936 | 942 | 936 | 940 | +4 | +0.4% | 17,500 |
| 2025/07/18 | 939 | 940 | 936 | 936 | -3 | -0.3% | 21,300 |
| 2025/07/17 | 940 | 943 | 934 | 939 | +1 | +0.1% | 28,800 |
| 2025/07/16 | 946 | 946 | 938 | 938 | -6 | -0.6% | 22,500 |
| 2025/07/15 | 947 | 947 | 943 | 944 | -3 | -0.3% | 8,300 |
| 2025/07/14 | 945 | 950 | 945 | 947 | +3 | +0.3% | 31,100 |
| 2025/07/11 | 940 | 946 | 940 | 944 | +8 | +0.9% | 21,400 |
| 2025/07/10 | 942 | 942 | 936 | 936 | -3 | -0.3% | 27,100 |
| 2025/07/09 | 938 | 944 | 938 | 939 | +3 | +0.3% | 13,100 |
| 2025/07/08 | 939 | 939 | 933 | 936 | -1 | -0.1% | 29,200 |
| 2025/07/07 | 940 | 942 | 936 | 937 | -3 | -0.3% | 19,200 |
| 2025/07/04 | 944 | 945 | 940 | 940 | -4 | -0.4% | 14,600 |
| 2025/07/03 | 942 | 946 | 940 | 944 | +2 | +0.2% | 20,700 |
| 2025/07/02 | 937 | 945 | 936 | 942 | +5 | +0.5% | 28,500 |
| 2025/07/01 | 943 | 943 | 936 | 937 | -2 | -0.2% | 19,400 |
| 2025/06/30 | 943 | 946 | 939 | 939 | -4 | -0.4% | 27,100 |
| 2025/06/27 | 942 | 946 | 939 | 943 | +2 | +0.2% | 29,600 |
| 2025/06/26 | 939 | 941 | 937 | 941 | +1 | +0.1% | 25,400 |
| 2025/06/25 | 940 | 943 | 935 | 940 | +3 | +0.3% | 31,500 |
| 2025/06/24 | 941 | 941 | 933 | 937 | +4 | +0.4% | 17,100 |
| 2025/06/23 | 935 | 938 | 928 | 933 | -2 | -0.2% | 24,100 |
| 2025/06/20 | 936 | 938 | 935 | 935 | -2 | -0.2% | 16,400 |
| 2025/06/19 | 935 | 939 | 934 | 937 | -4 | -0.4% | 13,600 |
| 2025/06/18 | 931 | 941 | 930 | 941 | +9 | +1% | 29,100 |
| 2025/06/17 | 928 | 932 | 925 | 932 | +4 | +0.4% | 19,300 |
| 2025/06/16 | 929 | 932 | 926 | 928 | +1 | +0.1% | 28,800 |
| 2025/06/13 | 930 | 933 | 925 | 927 | -3 | -0.3% | 31,100 |
| 2025/06/12 | 936 | 936 | 930 | 930 | -6 | -0.6% | 21,700 |
| 2025/06/11 | 933 | 939 | 932 | 936 | +3 | +0.3% | 18,800 |
| 2025/06/10 | 939 | 939 | 933 | 933 | -3 | -0.3% | 13,700 |
| 2025/06/09 | 941 | 942 | 932 | 936 | -3 | -0.3% | 17,100 |
| 2025/06/06 | 936 | 943 | 935 | 939 | +3 | +0.3% | 22,300 |
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「明和地所」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 |
|---|---|---|---|---|---|---|---|---|
| 明和地所 | 107,000円 | +5.1% | +14.1% | 4.21% | 8.65倍 | 0.74倍 |
|
マンション中堅。東京、神奈川地盤に札幌、名古屋、福岡に展開。「クリオ」ブランドが主軸 |
| フジ住 | 76,000円 | +1.7% | -18.4% | 4.21% | 7.47倍 | 0.51倍 |
|
大阪地盤の住宅最大手。注文住宅と分譲マンションが柱。入居者付き中古住宅再販でも断トツ |
| 日神ＧＨＤ | 57,100円 | +10.2% | +10.8% | 4.03% | 11.59倍 | 0.39倍 |
|
東京、神奈川中心にマンション展開。建設、中古買い取り再販、運用受託等の関連事業を強化 |
| フェイスＮＷ | 250,300円 | +17.0% | +21.8% | 4.79% | 7.27倍 | 2.53倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
| 穴吹興産 | 204,200円 | +10.0% | +17.5% | 3.33% | 4.95倍 | 0.50倍 |
|
四国のマンション分譲首位級。マンション向け電力供給や人材派遣、ホテル運営など多角化 |
市場注目の銘柄
チャート関連のコラム
