- 275A
- 2026/11/11
- 時価
- 8億円
- PER 予
- 22.93倍
- 2026年以降
- 9.16-26.28倍
（2026-2026年） - PBR
- 4.16倍
- 2026年以降
- 3.15-9.03倍
（2026-2026年） - 配当 予
- 0%
- ROE 予
- 18.15%
- ROA 予
- 2.55%
- 資料
- Link
- CSV,JSON
ハンワホームズ（275A）の株価チャート
株価
11/11
- 前日 (11/10)
- 366
- 始値
- 367
- 高値
- 367
- 安値
- 367
- 終値 +0.27%
- 367
- 出来高 ±0%
- 200
乖離率
- 株価（5日）
移動平均値 - +5.76%
347 - 株価（25日）
移動平均値 - +1.38%
362 - 出来高（5日）
移動平均値 - -62.96%
540
2026/04/30～2026/11/11
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 11/11 | 367 | 367 | 367 | 367 | +0.27% | 200 | - | +1.38% | - | - |
| 11/10 | 359 | 366 | 359 | 366 | +7.96% | 200 | - | +0.83% | - | - |
| 11/09 | 337 | 339 | 337 | 339 | +2.73% | 400 | - | -6.87% | - | - |
| 11/06 | 330 | 330 | 325 | 330 | -1.49% | 1,100 | - | -9.84% | - | - |
| 11/05 | 344 | 344 | 335 | 335 | -6.94% | 800 | - | -8.97% | - | - |
| 11/04 | 336 | 360 | 336 | 360 | +2.56% | 2,800 | - | -2.44% | - | - |
| 10/30 | 351 | 351 | 351 | 351 | 0% | 500 | - | -4.88% | - | - |
| 10/28 | 351 | 351 | 351 | 351 | 0% | 200 | - | -5.14% | - | - |
| 10/23 | 351 | 351 | 351 | 351 | -1.96% | 500 | - | -5.14% | - | - |
| 10/22 | 360 | 360 | 358 | 358 | -1.1% | 1,600 | - | -3.5% | - | - |
| 10/16 | 365 | 365 | 362 | 362 | +0.28% | 3,000 | - | -2.43% | - | - |
| 10/15 | 361 | 361 | 361 | 361 | -1.37% | 900 | - | -2.96% | - | - |
| 10/13 | 363 | 374 | 363 | 366 | -1.35% | 3,600 | - | -1.88% | - | - |
| 10/09 | 366 | 371 | 366 | 371 | +0.82% | 1,100 | - | -0.27% | - | - |
| 10/08 | 371 | 371 | 365 | 368 | -0.54% | 1,000 | - | -0.54% | - | - |
| 10/07 | 374 | 416 | 370 | 370 | +0.82% | 4,700 | - | +0.27% | - | - |
| 10/06 | 416 | 425 | 367 | 367 | -9.38% | 3,500 | - | -0.27% | - | - |
| 10/05 | 359 | 420 | 359 | 405 | +14.73% | 12,500 | - | +10.05% | - | - |
| 10/02 | 368 | 368 | 351 | 353 | -1.94% | 1,600 | - | -3.29% | - | - |
| 09/28 | 385 | 385 | 346 | 360 | -2.96% | 1,800 | - | -1.37% | - | - |
| 09/25 | 371 | 371 | 371 | 371 | +0.27% | 100 | - | +1.92% | - | - |
| 09/24 | 370 | 370 | 370 | 370 | 0% | 500 | - | +1.93% | - | - |
| 09/18 | 370 | 370 | 370 | 370 | -2.63% | 200 | - | +2.49% | - | - |
| 09/17 | 380 | 380 | 380 | 380 | +3.83% | 400 | - | +5.56% | - | - |
| 09/11 | 366 | 366 | 366 | 366 | -6.15% | 100 | - | +2.23% | - | - |
| 09/08 | 390 | 390 | 390 | 390 | 0% | 1,000 | - | +8.94% | - | - |
| 09/03 | 390 | 390 | 390 | 390 | -1.27% | 100 | - | +9.24% | - | - |
| 09/02 | 383 | 395 | 383 | 395 | +5.33% | 500 | - | +11.27% | - | - |
| 09/01 | 375 | 375 | 375 | 375 | 0% | 100 | - | +5.93% | - | - |
| 08/31 | 380 | 390 | 375 | 375 | +4.17% | 1,300 | - | +6.23% | - | - |
| 08/28 | 360 | 360 | 360 | 360 | 0% | 100 | - | +1.98% | - | - |
| 08/27 | 366 | 366 | 360 | 360 | -1.64% | 300 | - | +1.98% | - | - |
| 08/25 | 360 | 366 | 360 | 366 | +0.55% | 600 | - | +3.98% | - | - |
| 08/24 | 369 | 369 | 364 | 364 | -0.27% | 600 | - | +3.41% | - | - |
| 08/21 | 385 | 385 | 365 | 365 | -5.44% | 500 | - | +3.99% | - | - |
| 08/20 | 386 | 386 | 386 | 386 | +4.32% | 600 | - | +9.97% | - | - |
| 08/19 | 373 | 373 | 370 | 370 | +8.5% | 200 | - | +5.71% | - | - |
| 08/18 | 341 | 341 | 341 | 341 | -0.87% | 100 | - | -2.29% | - | - |
| 08/17 | 344 | 344 | 344 | 344 | +0.29% | 200 | - | -1.15% | - | - |
| 08/14 | 341 | 343 | 341 | 343 | 0% | 300 | - | -1.44% | - | - |
| 08/13 | 343 | 343 | 343 | 343 | -0.87% | 200 | - | -1.15% | - | - |
| 08/12 | 346 | 346 | 346 | 346 | +0.29% | 1,700 | - | 0% | - | - |
| 08/10 | 345 | 386 | 345 | 345 | +0.29% | 3,200 | - | -0.29% | - | - |
| 08/07 | 344 | 344 | 344 | 344 | +2.08% | 100 | - | -0.29% | - | - |
| 08/06 | 335 | 337 | 335 | 337 | -1.17% | 1,200 | - | -2.32% | - | - |
| 08/05 | 341 | 341 | 341 | 341 | +1.19% | 100 | - | -1.45% | - | - |
| 08/03 | 338 | 338 | 337 | 337 | -0.3% | 1,900 | - | -2.32% | - | - |
| 07/31 | 338 | 338 | 338 | 338 | -0.59% | 100 | - | -1.74% | - | - |
| 07/30 | 345 | 345 | 340 | 340 | -2.58% | 2,200 | - | -1.16% | - | - |
| 07/29 | 349 | 349 | 349 | 349 | -4.64% | 1,000 | - | +1.45% | - | - |
| 07/24 | 350 | 366 | 350 | 366 | +4.27% | 600 | - | +7.02% | - | - |
| 07/23 | 352 | 352 | 349 | 351 | -2.5% | 3,400 | - | +3.24% | - | - |
| 07/22 | 350 | 374 | 350 | 360 | +0.56% | 1,700 | - | +6.51% | - | - |
| 07/21 | 374 | 374 | 358 | 358 | -2.19% | 200 | - | +6.55% | - | - |
| 07/17 | 378 | 380 | 350 | 366 | +1.1% | 3,900 | - | +9.58% | - | - |
| 07/16 | 357 | 379 | 353 | 362 | +5.23% | 4,200 | - | +9.04% | - | - |
| 07/15 | 360 | 360 | 344 | 344 | -4.44% | 700 | - | +4.24% | - | - |
| 07/14 | 345 | 360 | 345 | 360 | +2.86% | 1,500 | - | +9.76% | - | - |
| 07/08 | 350 | 350 | 350 | 350 | -1.13% | 700 | - | +7.03% | - | - |
| 07/07 | 350 | 354 | 350 | 354 | +0.57% | 700 | - | +8.59% | - | - |
| 07/06 | 350 | 352 | 350 | 352 | +2.03% | 600 | - | +8.64% | - | - |
| 07/03 | 317 | 345 | 317 | 345 | +6.15% | 1,000 | - | +6.81% | - | - |
| 07/02 | 325 | 325 | 325 | 325 | -4.97% | 500 | - | +1.25% | - | - |
| 06/26 | 329 | 343 | 329 | 342 | +6.21% | 1,300 | - | +6.54% | - | - |
| 06/25 | 337 | 337 | 322 | 322 | -0.92% | 2,500 | - | +0.94% | - | - |
| 06/24 | 326 | 326 | 325 | 325 | -0.31% | 500 | - | +2.2% | - | - |
| 06/23 | 350 | 350 | 326 | 326 | +0.31% | 1,300 | - | +2.52% | - | - |
| 06/19 | 325 | 325 | 325 | 325 | -6.88% | 300 | - | +2.52% | - | - |
| 06/18 | 354 | 354 | 341 | 349 | -1.69% | 500 | - | +10.09% | - | - |
| 06/17 | 334 | 355 | 334 | 355 | +6.29% | 3,400 | - | +11.99% | - | - |
| 06/16 | 311 | 335 | 311 | 334 | +7.4% | 3,000 | - | +6.03% | - | - |
| 06/15 | 310 | 311 | 310 | 311 | -3.42% | 800 | - | -1.27% | - | - |
| 06/12 | 350 | 350 | 322 | 322 | -8% | 1,600 | - | +1.9% | - | - |
| 06/11 | 306 | 352 | 306 | 350 | +15.13% | 10,700 | - | +10.76% | - | - |
| 06/10 | 305 | 311 | 304 | 304 | 0% | 1,500 | - | -3.49% | - | - |
| 06/09 | 316 | 316 | 304 | 304 | 0% | 1,300 | - | -3.8% | - | - |
| 06/08 | 306 | 306 | 304 | 304 | -1.3% | 500 | - | -3.8% | - | - |
| 06/05 | 308 | 308 | 308 | 308 | -1.28% | 200 | - | -3.14% | - | - |
| 06/04 | 307 | 314 | 306 | 312 | +0.65% | 1,000 | - | -2.19% | - | - |
| 06/03 | 318 | 319 | 310 | 310 | -1.27% | 800 | - | -3.13% | - | - |
| 06/02 | 314 | 314 | 314 | 314 | +2.61% | 100 | - | -2.18% | - | - |
| 06/01 | 308 | 308 | 306 | 306 | -4.38% | 1,000 | - | -4.97% | - | - |
| 05/29 | 322 | 322 | 320 | 320 | 0% | 900 | - | -0.93% | - | - |
| 05/28 | 320 | 320 | 320 | 320 | 0% | 500 | - | -1.23% | - | - |
| 05/27 | 305 | 320 | 305 | 320 | +3.23% | 1,600 | - | -1.54% | - | - |
| 05/26 | 317 | 317 | 310 | 310 | -0.32% | 1,500 | - | -4.91% | - | - |
| 05/25 | 318 | 319 | 311 | 311 | +0.32% | 900 | - | -4.89% | - | - |
| 05/22 | 310 | 310 | 304 | 310 | +1.31% | 1,400 | - | -5.78% | - | - |
| 05/21 | 306 | 306 | 306 | 306 | +0.66% | 100 | - | -7.55% | - | - |
| 05/20 | 310 | 310 | 304 | 304 | -1.94% | 2,500 | - | -8.71% | - | - |
| 05/19 | 311 | 311 | 310 | 310 | -0.64% | 1,500 | - | -7.19% | - | - |
| 05/18 | 328 | 328 | 312 | 312 | -2.5% | 800 | - | -7.14% | - | - |
| 05/15 | 323 | 323 | 313 | 320 | -5.6% | 1,400 | - | -5.04% | - | - |
| 05/14 | 318 | 339 | 314 | 339 | +6.6% | 3,400 | - | 0% | - | - |
| 05/12 | 323 | 323 | 318 | 318 | -4.79% | 900 | - | -6.74% | - | - |
| 05/11 | 328 | 334 | 322 | 334 | +2.77% | 2,200 | - | -2.62% | - | - |
| 05/08 | 321 | 339 | 321 | 325 | +1.88% | 1,600 | - | -5.8% | - | - |
| 05/07 | 325 | 335 | 319 | 319 | -1.85% | 2,200 | - | -8.33% | - | - |
| 05/01 | 338 | 338 | 320 | 325 | -0.61% | 5,300 | - | -7.41% | - | - |
| 04/30 | 319 | 327 | 315 | 327 | 0% | 7,700 | - | -7.37% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2026年 2月期 | 855 11/27 | 298 11/17 | 438,000 11/27 | +0.79% 3/24 | -11.3% 12/26 |
| 最新 | 367 2026/11/11 | 200 | +1.38% 362 | ||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
