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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 2,822.5 | 2,865.5 | 2,814 | 2,856 | +17 | +0.6% | 2,481,800 |
| 2023/10/18 | 2,860 | 2,870 | 2,822.5 | 2,839 | -11 | -0.4% | 1,904,500 |
| 2023/10/17 | 2,848 | 2,867.5 | 2,829.5 | 2,850 | +29.5 | +1% | 1,794,200 |
| 2023/10/16 | 2,845.5 | 2,847 | 2,807 | 2,820.5 | -25.5 | -0.9% | 1,912,800 |
| 2023/10/13 | 2,838.5 | 2,862 | 2,835.5 | 2,846 | -26.5 | -0.9% | 1,952,800 |
| 2023/10/12 | 2,870.5 | 2,882.5 | 2,857 | 2,872.5 | +17 | +0.6% | 1,900,800 |
| 2023/10/11 | 2,860 | 2,868.5 | 2,851 | 2,855.5 | -13.5 | -0.5% | 1,789,000 |
| 2023/10/10 | 2,862.5 | 2,882 | 2,850.5 | 2,869 | +40.5 | +1.4% | 2,403,700 |
| 2023/10/06 | 2,808.5 | 2,848.5 | 2,802.5 | 2,828.5 | +4 | +0.1% | 2,016,900 |
| 2023/10/05 | 2,777.5 | 2,827 | 2,757 | 2,824.5 | +65.5 | +2.4% | 2,900,300 |
| 2023/10/04 | 2,789.5 | 2,799.5 | 2,745 | 2,759 | -76.5 | -2.7% | 3,414,500 |
| 2023/10/03 | 2,900 | 2,901 | 2,825.5 | 2,835.5 | -78.5 | -2.7% | 3,027,900 |
| 2023/10/02 | 2,994 | 2,995 | 2,909.5 | 2,914 | -63 | -2.1% | 2,751,900 |
| 2023/09/29 | 3,021 | 3,024 | 2,961.5 | 2,977 | -33 | -1.1% | 2,553,700 |
| 2023/09/28 | 3,017 | 3,042 | 2,989.5 | 3,010 | -19 | -0.6% | 2,089,500 |
| 2023/09/27 | 3,014 | 3,029 | 2,976 | 3,029 | ±0 | ±0% | 2,773,900 |
| 2023/09/26 | 3,036 | 3,043 | 3,011 | 3,029 | -5 | -0.2% | 1,724,900 |
| 2023/09/25 | 3,056 | 3,057 | 3,014 | 3,034 | +27 | +0.9% | 1,683,000 |
| 2023/09/22 | 3,019 | 3,032 | 3,003 | 3,007 | -57 | -1.9% | 2,783,100 |
| 2023/09/21 | 3,065 | 3,099 | 3,062 | 3,064 | +17 | +0.6% | 3,022,100 |
| 2023/09/20 | 3,127 | 3,128 | 3,041 | 3,047 | -77 | -2.5% | 2,674,500 |
| 2023/09/19 | 3,133 | 3,136 | 3,102 | 3,124 | -23 | -0.7% | 2,568,200 |
| 2023/09/15 | 3,140 | 3,172 | 3,135 | 3,147 | +47 | +1.5% | 3,399,200 |
| 2023/09/14 | 3,090 | 3,109 | 3,057 | 3,100 | +70 | +2.3% | 2,570,900 |
| 2023/09/13 | 3,065 | 3,085 | 3,024 | 3,030 | -42 | -1.4% | 2,215,500 |
| 2023/09/12 | 3,054 | 3,079 | 3,043 | 3,072 | -2 | -0.1% | 1,677,700 |
| 2023/09/11 | 3,078 | 3,084 | 3,037 | 3,074 | +1 | ±0% | 1,774,400 |
| 2023/09/08 | 3,081 | 3,141 | 3,060 | 3,073 | -8 | -0.3% | 4,389,900 |
| 2023/09/07 | 3,065 | 3,110 | 3,061 | 3,081 | +16 | +0.5% | 2,681,400 |
| 2023/09/06 | 3,050 | 3,072 | 3,049 | 3,065 | +8 | +0.3% | 2,043,300 |
| 2023/09/05 | 3,049 | 3,062 | 3,040 | 3,057 | +4 | +0.1% | 1,649,900 |
| 2023/09/04 | 3,014 | 3,054 | 3,002 | 3,053 | +36 | +1.2% | 1,940,600 |
| 2023/09/01 | 2,951.5 | 3,023 | 2,944.5 | 3,017 | +46.5 | +1.6% | 2,572,000 |
| 2023/08/31 | 2,959 | 2,974 | 2,941 | 2,970.5 | +33 | +1.1% | 4,749,400 |
| 2023/08/30 | 2,927 | 2,958 | 2,913.5 | 2,937.5 | +0.5 | ±0% | 2,020,200 |
| 2023/08/29 | 2,934 | 2,943 | 2,921 | 2,937 | +3 | +0.1% | 1,698,100 |
| 2023/08/28 | 2,925 | 2,934 | 2,909.5 | 2,934 | +34 | +1.2% | 1,498,000 |
| 2023/08/25 | 2,882.5 | 2,914 | 2,879.5 | 2,900 | -0.5 | ±0% | 2,063,000 |
| 2023/08/24 | 2,882.5 | 2,908.5 | 2,868.5 | 2,900.5 | +19.5 | +0.7% | 1,269,500 |
| 2023/08/23 | 2,848 | 2,885 | 2,844 | 2,881 | +19.5 | +0.7% | 1,334,100 |
| 2023/08/22 | 2,850 | 2,868 | 2,846.5 | 2,861.5 | +12.5 | +0.4% | 1,853,700 |
| 2023/08/21 | 2,857.5 | 2,867.5 | 2,843 | 2,849 | +13 | +0.5% | 1,918,000 |
| 2023/08/18 | 2,860 | 2,866 | 2,820 | 2,836 | -48.5 | -1.7% | 1,958,700 |
| 2023/08/17 | 2,890 | 2,893.5 | 2,852.5 | 2,884.5 | -12.5 | -0.4% | 1,763,000 |
| 2023/08/16 | 2,884.5 | 2,904 | 2,878 | 2,897 | +4 | +0.1% | 1,652,800 |
| 2023/08/15 | 2,931.5 | 2,934 | 2,884 | 2,893 | -27 | -0.9% | 1,422,000 |
| 2023/08/14 | 2,912.5 | 2,938 | 2,902 | 2,920 | +7 | +0.2% | 2,568,800 |
| 2023/08/10 | 2,901.5 | 2,916 | 2,897 | 2,913 | +11.5 | +0.4% | 2,518,100 |
| 2023/08/09 | 2,893.5 | 2,906 | 2,877.5 | 2,901.5 | -2 | -0.1% | 1,928,000 |
| 2023/08/08 | 2,888 | 2,905 | 2,880 | 2,903.5 | +30 | +1% | 1,873,900 |
451～
500
件表示中 / 3768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 | 337,800円 | +10.9% | +12.4% | 4.26% | 9.44倍 | 1.12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 | 535,400円 | +3.0% | -16.7% | 3.18% | 12.13倍 | 1.27倍 |
|
賃貸住宅や商業施設、物流などの事業施設の３事業が柱。戸建てや都市開発も。海外深耕に注力 |
| 鹿 島 | 430,300円 | +1.3% | +3.3% | 2.60% | 15.42倍 | 1.59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 |
| 大成建 | 995,400円 | -9.0% | -21.9% | 1.51% | 20.68倍 | 1.91倍 |
|
最大手ゼネコンの一角。非同族系。首都圏再開発から大型土木まで全方位展開。不動産開発も |
| 大林組 | 245,100円 | -2.3% | -17.9% | 3.35% | 17.22倍 | 1.49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
