- 東証PRM
OTC（26.21ドル）
大和ハウス工業(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 5,805（26/02/13）
- 年初来安値
- 4,081（26/06/02）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/6/2 | 4,168 | 4,194 | 4,081 | 4,187 | 3,914,800 | 4,187 | 11.42 | 0.90 |
| 2026/6/1 | 4,338 | 4,344 | 4,215 | 4,215 | 3,146,300 | 4,215 | 11.50 | 0.90 |
| 2026/5/29 | 4,402 | 4,421 | 4,334 | 4,334 | 4,883,800 | 4,334 | 11.83 | 0.93 |
| 2026/5/28 | 4,396 | 4,429 | 4,374 | 4,374 | 2,323,300 | 4,374 | 11.93 | 0.94 |
| 2026/5/27 | 4,400 | 4,434 | 4,394 | 4,402 | 1,988,400 | 4,402 | 12.01 | 0.94 |
| 2026/5/26 | 4,406 | 4,454 | 4,396 | 4,402 | 1,948,600 | 4,402 | 12.01 | 0.94 |
| 2026/5/25 | 4,445 | 4,489 | 4,405 | 4,431 | 1,670,200 | 4,431 | 12.09 | 0.95 |
| 2026/5/22 | 4,463 | 4,472 | 4,407 | 4,416 | 2,101,400 | 4,416 | 12.05 | 0.94 |
| 2026/5/21 | 4,504 | 4,548 | 4,453 | 4,453 | 2,173,400 | 4,453 | 12.15 | 0.95 |
| 2026/5/20 | 4,544 | 4,582 | 4,480 | 4,485 | 2,477,700 | 4,485 | 12.24 | 0.96 |
| 2026/5/19 | 4,510 | 4,576 | 4,501 | 4,544 | 2,614,600 | 4,544 | ||
| 2026/5/18 | 4,543 | 4,551 | 4,462 | 4,483 | 2,449,900 | 4,483 | ||
| 2026/5/15 | 4,532 | 4,570 | 4,509 | 4,538 | 3,148,900 | 4,538 | ||
| 2026/5/14 | 4,649 | 4,693 | 4,475 | 4,538 | 3,938,800 | 4,538 | ||
| 2026/5/13 | 4,770 | 4,831 | 4,754 | 4,777 | 2,161,000 | 4,777 | ||
| 2026/5/12 | 4,760 | 4,809 | 4,749 | 4,783 | 1,692,500 | 4,783 | ||
| 2026/5/11 | 4,746 | 4,800 | 4,744 | 4,770 | 1,610,200 | 4,770 | ||
| 2026/5/8 | 4,834 | 4,835 | 4,744 | 4,773 | 2,179,700 | 4,773 | ||
| 2026/5/7 | 4,750 | 4,825 | 4,747 | 4,811 | 2,782,200 | 4,811 | ||
| 2026/5/1 | 4,766 | 4,795 | 4,746 | 4,763 | 1,346,800 | 4,763 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/243件
