積水ハウスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/05/11 | 2,797.5 | 2,809.5 | 2,788.5 | 2,796 | -50 | -1.8% | 2,500,100 |
2023/05/10 | 2,848.5 | 2,859 | 2,837.5 | 2,846 | +8 | +0.3% | 1,756,300 |
2023/05/09 | 2,803 | 2,842.5 | 2,801 | 2,838 | +41.5 | +1.5% | 2,085,600 |
2023/05/08 | 2,768 | 2,804 | 2,753 | 2,796.5 | +17 | +0.6% | 2,536,400 |
2023/05/02 | 2,822 | 2,828 | 2,775.5 | 2,779.5 | -31 | -1.1% | 1,629,700 |
2023/05/01 | 2,801 | 2,812 | 2,780.5 | 2,810.5 | +20.5 | +0.7% | 1,667,900 |
2023/04/28 | 2,774 | 2,801.5 | 2,769 | 2,790 | +34 | +1.2% | 2,484,100 |
2023/04/27 | 2,735 | 2,760 | 2,731.5 | 2,756 | +9.5 | +0.3% | 2,078,900 |
2023/04/26 | 2,745.5 | 2,752.5 | 2,735 | 2,746.5 | ±0 | ±0% | 1,744,800 |
2023/04/25 | 2,769.5 | 2,784 | 2,742 | 2,746.5 | -7.5 | -0.3% | 1,657,500 |
2023/04/24 | 2,751.5 | 2,765 | 2,743 | 2,754 | +14 | +0.5% | 1,098,200 |
2023/04/21 | 2,742 | 2,757 | 2,736 | 2,740 | -10 | -0.4% | 1,266,300 |
2023/04/20 | 2,743.5 | 2,754 | 2,730.5 | 2,750 | +6 | +0.2% | 1,381,100 |
2023/04/19 | 2,739.5 | 2,750 | 2,730 | 2,744 | +4 | +0.1% | 1,374,700 |
2023/04/18 | 2,751 | 2,760 | 2,735 | 2,740 | +0.5 | ±0% | 1,477,000 |
2023/04/17 | 2,732 | 2,745.5 | 2,717 | 2,739.5 | +34 | +1.3% | 1,342,700 |
2023/04/14 | 2,696.5 | 2,721.5 | 2,686.5 | 2,705.5 | +9 | +0.3% | 2,754,200 |
2023/04/13 | 2,689 | 2,699 | 2,678 | 2,696.5 | +15.5 | +0.6% | 1,718,600 |
2023/04/12 | 2,679.5 | 2,698.5 | 2,675.5 | 2,681 | +29 | +1.1% | 1,815,200 |
2023/04/11 | 2,648 | 2,662 | 2,633.5 | 2,652 | +18.5 | +0.7% | 1,460,100 |
2023/04/10 | 2,642 | 2,648 | 2,627 | 2,633.5 | +3 | +0.1% | 1,158,300 |
2023/04/07 | 2,636.5 | 2,643 | 2,621 | 2,630.5 | -10.5 | -0.4% | 1,288,000 |
2023/04/06 | 2,646 | 2,658.5 | 2,630 | 2,641 | -25 | -0.9% | 2,036,500 |
2023/04/05 | 2,726 | 2,733.5 | 2,665 | 2,666 | -72 | -2.6% | 2,223,200 |
2023/04/04 | 2,730 | 2,744 | 2,719 | 2,738 | +22.5 | +0.8% | 1,778,500 |
2023/04/03 | 2,723.5 | 2,727.5 | 2,703.5 | 2,715.5 | +17.5 | +0.6% | 1,755,300 |
2023/03/31 | 2,700 | 2,714 | 2,686 | 2,698 | +10 | +0.4% | 2,435,900 |
2023/03/30 | 2,700 | 2,703.5 | 2,669 | 2,688 | +4 | +0.1% | 1,755,100 |
2023/03/29 | 2,652 | 2,684 | 2,632.5 | 2,684 | +44 | +1.7% | 2,568,000 |
2023/03/28 | 2,671 | 2,683.5 | 2,635.5 | 2,640 | -7 | -0.3% | 1,986,800 |
2023/03/27 | 2,683 | 2,690 | 2,639.5 | 2,647 | -9.5 | -0.4% | 2,131,500 |
2023/03/24 | 2,646.5 | 2,667 | 2,624 | 2,656.5 | -0.5 | ±0% | 1,823,100 |
2023/03/23 | 2,662.5 | 2,670.5 | 2,635 | 2,657 | -8 | -0.3% | 1,719,200 |
2023/03/22 | 2,667.5 | 2,671.5 | 2,647.5 | 2,665 | +38.5 | +1.5% | 2,022,100 |
2023/03/20 | 2,671.5 | 2,671.5 | 2,626.5 | 2,626.5 | -58.5 | -2.2% | 1,537,000 |
2023/03/17 | 2,671.5 | 2,689 | 2,655.5 | 2,685 | +35 | +1.3% | 2,545,700 |
2023/03/16 | 2,632 | 2,661 | 2,627.5 | 2,650 | -56 | -2.1% | 2,395,800 |
2023/03/15 | 2,655 | 2,715.5 | 2,636 | 2,706 | +80.5 | +3.1% | 3,880,800 |
2023/03/14 | 2,657 | 2,657.5 | 2,600 | 2,625.5 | -73.5 | -2.7% | 2,925,200 |
2023/03/13 | 2,744 | 2,748.5 | 2,666.5 | 2,699 | -72 | -2.6% | 2,667,800 |
2023/03/10 | 2,727 | 2,783.5 | 2,722 | 2,771 | +43.5 | +1.6% | 6,660,400 |
2023/03/09 | 2,698 | 2,736 | 2,696 | 2,727.5 | +53.5 | +2% | 2,624,900 |
2023/03/08 | 2,663 | 2,679 | 2,658 | 2,674 | +24.5 | +0.9% | 1,687,600 |
2023/03/07 | 2,626 | 2,657 | 2,619.5 | 2,649.5 | +24.5 | +0.9% | 2,287,400 |
2023/03/06 | 2,616 | 2,629.5 | 2,603.5 | 2,625 | +14.5 | +0.6% | 2,019,500 |
2023/03/03 | 2,582.5 | 2,618.5 | 2,575.5 | 2,610.5 | +36.5 | +1.4% | 3,100,600 |
2023/03/02 | 2,586.5 | 2,588 | 2,562 | 2,574 | -4.5 | -0.2% | 1,692,100 |
2023/03/01 | 2,569 | 2,583.5 | 2,563 | 2,578.5 | -1 | ±0% | 1,267,500 |
2023/02/28 | 2,590 | 2,598.5 | 2,570 | 2,579.5 | ±0 | ±0% | 2,851,000 |
2023/02/27 | 2,546.5 | 2,585 | 2,544.5 | 2,579.5 | +36 | +1.4% | 1,469,300 |
251~
300
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「積水ハウス」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 |
---|---|---|---|---|---|---|---|---|
積水ハウス | 357,800円 | +7.6% | -2.3% | 3.49% | 11.42倍 | 1.32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 |
大和ハウス | 410,300円 | +0.9% | -15.8% | 3.53% | 11.07倍 | 1.08倍 |
|
賃貸住宅、商業施設、物流など事業施設の3本柱。戸建てや内外の都市開発も。配当性向35%超 |
鹿 島 | 276,200円 | +4.3% | -8.7% | 3.26% | 12.49倍 | 1.09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 |
Y T L | 131,000円 | - | - | - | - | - |
|
- |
大林組 | 184,600円 | +8.0% | +7.1% | 4.33% | 15.21倍 | 1.15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