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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 793 | 808 | 790 | 808 | +18 | +2.3% | 2,916,000 |
| 2010/11/17 | 784 | 794 | 783 | 790 | ±0 | ±0% | 1,284,000 |
| 2010/11/16 | 804 | 805 | 785 | 790 | +6 | +0.8% | 2,824,000 |
| 2010/11/15 | 788 | 789 | 778 | 784 | ±0 | ±0% | 1,506,000 |
| 2010/11/12 | 788 | 797 | 784 | 784 | -4 | -0.5% | 1,506,000 |
| 2010/11/11 | 790 | 793 | 784 | 788 | -3 | -0.4% | 1,706,000 |
| 2010/11/10 | 789 | 798 | 786 | 791 | ±0 | ±0% | 3,021,000 |
| 2010/11/09 | 789 | 796 | 782 | 791 | -7 | -0.9% | 3,871,000 |
| 2010/11/08 | 782 | 805 | 780 | 798 | +24 | +3.1% | 3,642,000 |
| 2010/11/05 | 771 | 781 | 769 | 774 | +16 | +2.1% | 2,125,000 |
| 2010/11/04 | 762 | 764 | 755 | 758 | +11 | +1.5% | 1,874,000 |
| 2010/11/02 | 748 | 752 | 743 | 747 | +1 | +0.1% | 1,441,000 |
| 2010/11/01 | 753 | 763 | 742 | 746 | -11 | -1.5% | 2,096,000 |
| 2010/10/29 | 757 | 760 | 749 | 757 | +3 | +0.4% | 3,406,000 |
| 2010/10/28 | 754 | 760 | 750 | 754 | -8 | -1% | 2,574,000 |
| 2010/10/27 | 767 | 768 | 752 | 762 | ±0 | ±0% | 2,410,000 |
| 2010/10/26 | 769 | 770 | 759 | 762 | -7 | -0.9% | 2,236,000 |
| 2010/10/25 | 776 | 780 | 767 | 769 | -4 | -0.5% | 1,392,000 |
| 2010/10/22 | 777 | 780 | 772 | 773 | -1 | -0.1% | 1,294,000 |
| 2010/10/21 | 775 | 783 | 769 | 774 | -1 | -0.1% | 2,289,000 |
| 2010/10/20 | 779 | 779 | 762 | 775 | -13 | -1.6% | 2,504,000 |
| 2010/10/19 | 780 | 795 | 780 | 788 | +4 | +0.5% | 1,476,000 |
| 2010/10/18 | 779 | 784 | 776 | 784 | +10 | +1.3% | 1,799,000 |
| 2010/10/15 | 782 | 785 | 772 | 774 | -15 | -1.9% | 2,102,000 |
| 2010/10/14 | 785 | 792 | 774 | 789 | +15 | +1.9% | 3,597,000 |
| 2010/10/13 | 790 | 791 | 772 | 774 | -7 | -0.9% | 3,171,000 |
| 2010/10/12 | 806 | 807 | 779 | 781 | -14 | -1.8% | 3,328,000 |
| 2010/10/08 | 793 | 805 | 793 | 795 | +5 | +0.6% | 4,302,000 |
| 2010/10/07 | 786 | 808 | 786 | 790 | -2 | -0.3% | 4,568,000 |
| 2010/10/06 | 770 | 792 | 765 | 792 | +33 | +4.3% | 6,329,000 |
| 2010/10/05 | 749 | 765 | 741 | 759 | +10 | +1.3% | 3,834,000 |
| 2010/10/04 | 757 | 770 | 746 | 749 | -5 | -0.7% | 4,816,000 |
| 2010/10/01 | 758 | 761 | 741 | 754 | +4 | +0.5% | 4,593,000 |
| 2010/09/30 | 759 | 760 | 748 | 750 | -8 | -1.1% | 3,852,000 |
| 2010/09/29 | 758 | 762 | 753 | 758 | +2 | +0.3% | 5,440,000 |
| 2010/09/28 | 756 | 759 | 754 | 756 | +1 | +0.1% | 3,094,000 |
| 2010/09/27 | 758 | 758 | 748 | 755 | +5 | +0.7% | 4,948,000 |
| 2010/09/24 | 741 | 759 | 734 | 750 | +19 | +2.6% | 7,206,000 |
| 2010/09/22 | 718 | 734 | 717 | 731 | +10 | +1.4% | 3,394,000 |
| 2010/09/21 | 727 | 728 | 717 | 721 | -1 | -0.1% | 2,623,000 |
| 2010/09/17 | 726 | 729 | 717 | 722 | -2 | -0.3% | 4,871,000 |
| 2010/09/16 | 746 | 748 | 723 | 724 | -11 | -1.5% | 3,587,000 |
| 2010/09/15 | 722 | 739 | 715 | 735 | +13 | +1.8% | 4,884,000 |
| 2010/09/14 | 738 | 740 | 718 | 722 | -13 | -1.8% | 4,180,000 |
| 2010/09/13 | 746 | 755 | 734 | 735 | -10 | -1.3% | 3,566,000 |
| 2010/09/10 | 745 | 756 | 742 | 745 | +2 | +0.3% | 5,260,000 |
| 2010/09/09 | 744 | 746 | 736 | 743 | +7 | +1% | 3,102,000 |
| 2010/09/08 | 744 | 747 | 731 | 736 | -21 | -2.8% | 2,998,000 |
| 2010/09/07 | 750 | 758 | 748 | 757 | -2 | -0.3% | 2,464,000 |
| 2010/09/06 | 759 | 761 | 748 | 759 | +5 | +0.7% | 2,131,000 |
3301～
3350
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 | 359,800円 | +7.6% | -2.3% | 3.47% | 11.48倍 | 1.33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 | 412,900円 | +0.9% | -15.8% | 3.51% | 11.14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 | 276,000円 | +4.3% | -8.7% | 3.26% | 12.48倍 | 1.08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 | 130,000円 | - | - | - | - | - |
|
- |
| 大林組 | 185,800円 | +8.0% | +7.1% | 4.31% | 15.31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
