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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 2,358 | 2,375 | 2,356 | 2,374.5 | +18.5 | +0.8% | 1,573,800 |
| 2022/07/29 | 2,357.5 | 2,370.5 | 2,351.5 | 2,356 | +1.5 | +0.1% | 2,387,300 |
| 2022/07/28 | 2,371.5 | 2,371.5 | 2,336 | 2,354.5 | -58.5 | -2.4% | 3,821,200 |
| 2022/07/27 | 2,418 | 2,433.5 | 2,410.5 | 2,413 | -13.5 | -0.6% | 4,202,700 |
| 2022/07/26 | 2,445 | 2,447.5 | 2,423 | 2,426.5 | -14 | -0.6% | 1,762,400 |
| 2022/07/25 | 2,428 | 2,449.5 | 2,425.5 | 2,440.5 | +23 | +1% | 1,909,200 |
| 2022/07/22 | 2,399 | 2,421.5 | 2,392.5 | 2,417.5 | +18 | +0.8% | 1,929,300 |
| 2022/07/21 | 2,390 | 2,407.5 | 2,383.5 | 2,399.5 | -4.5 | -0.2% | 2,119,400 |
| 2022/07/20 | 2,400 | 2,410 | 2,385.5 | 2,404 | +48.5 | +2.1% | 2,726,800 |
| 2022/07/19 | 2,346 | 2,359.5 | 2,343.5 | 2,355.5 | +14 | +0.6% | 1,637,100 |
| 2022/07/15 | 2,360 | 2,363 | 2,332 | 2,341.5 | -13 | -0.6% | 1,416,100 |
| 2022/07/14 | 2,338 | 2,360.5 | 2,333.5 | 2,354.5 | +9.5 | +0.4% | 1,712,400 |
| 2022/07/13 | 2,365 | 2,370 | 2,341 | 2,345 | -17.5 | -0.7% | 1,920,200 |
| 2022/07/12 | 2,376.5 | 2,378.5 | 2,356 | 2,362.5 | -16.5 | -0.7% | 1,995,900 |
| 2022/07/11 | 2,377 | 2,388.5 | 2,366.5 | 2,379 | +48 | +2.1% | 2,064,100 |
| 2022/07/08 | 2,352.5 | 2,355 | 2,322 | 2,331 | -5.5 | -0.2% | 2,566,700 |
| 2022/07/07 | 2,323 | 2,347.5 | 2,311.5 | 2,336.5 | +29 | +1.3% | 2,043,500 |
| 2022/07/06 | 2,314.5 | 2,318 | 2,290.5 | 2,307.5 | +1.5 | +0.1% | 1,945,900 |
| 2022/07/05 | 2,307.5 | 2,315 | 2,295.5 | 2,306 | +10.5 | +0.5% | 2,020,600 |
| 2022/07/04 | 2,287.5 | 2,303 | 2,246.5 | 2,295.5 | -66 | -2.8% | 3,370,500 |
| 2022/07/01 | 2,380 | 2,390 | 2,347 | 2,361.5 | -15 | -0.6% | 1,802,100 |
| 2022/06/30 | 2,385 | 2,405.5 | 2,376 | 2,376.5 | -12 | -0.5% | 2,726,000 |
| 2022/06/29 | 2,372.5 | 2,413.5 | 2,365 | 2,388.5 | +17 | +0.7% | 4,349,100 |
| 2022/06/28 | 2,357.5 | 2,371.5 | 2,349 | 2,371.5 | +30.5 | +1.3% | 1,974,400 |
| 2022/06/27 | 2,344 | 2,353 | 2,329 | 2,341 | +27.5 | +1.2% | 1,787,700 |
| 2022/06/24 | 2,325 | 2,329 | 2,305 | 2,313.5 | +2.5 | +0.1% | 2,052,900 |
| 2022/06/23 | 2,307 | 2,325 | 2,297.5 | 2,311 | +2 | +0.1% | 1,480,800 |
| 2022/06/22 | 2,320 | 2,326.5 | 2,307 | 2,309 | -1.5 | -0.1% | 1,848,100 |
| 2022/06/21 | 2,300 | 2,323.5 | 2,292.5 | 2,310.5 | +31 | +1.4% | 1,931,600 |
| 2022/06/20 | 2,319 | 2,328 | 2,268 | 2,279.5 | -21 | -0.9% | 1,671,500 |
| 2022/06/17 | 2,297 | 2,310 | 2,289 | 2,300.5 | -41 | -1.8% | 2,796,800 |
| 2022/06/16 | 2,359.5 | 2,376.5 | 2,332 | 2,341.5 | +8.5 | +0.4% | 1,715,100 |
| 2022/06/15 | 2,327 | 2,342.5 | 2,318 | 2,333 | -1.5 | -0.1% | 2,244,100 |
| 2022/06/14 | 2,329 | 2,335 | 2,314 | 2,334.5 | -19 | -0.8% | 2,104,400 |
| 2022/06/13 | 2,350 | 2,364.5 | 2,320.5 | 2,353.5 | -20 | -0.8% | 2,349,500 |
| 2022/06/10 | 2,343.5 | 2,429 | 2,325.5 | 2,373.5 | +69.5 | +3% | 5,771,100 |
| 2022/06/09 | 2,280.5 | 2,313 | 2,280.5 | 2,304 | +19 | +0.8% | 2,788,300 |
| 2022/06/08 | 2,311 | 2,321 | 2,272 | 2,285 | -19.5 | -0.8% | 3,465,300 |
| 2022/06/07 | 2,299 | 2,321 | 2,292 | 2,304.5 | +15 | +0.7% | 1,264,200 |
| 2022/06/06 | 2,290.5 | 2,301 | 2,284 | 2,289.5 | -7.5 | -0.3% | 1,272,800 |
| 2022/06/03 | 2,297.5 | 2,301.5 | 2,283 | 2,297 | +8 | +0.3% | 1,013,900 |
| 2022/06/02 | 2,295 | 2,303 | 2,281 | 2,289 | -12 | -0.5% | 1,034,900 |
| 2022/06/01 | 2,296.5 | 2,311.5 | 2,285.5 | 2,301 | +18.5 | +0.8% | 1,543,800 |
| 2022/05/31 | 2,313.5 | 2,317 | 2,279.5 | 2,282.5 | -27 | -1.2% | 2,847,100 |
| 2022/05/30 | 2,300 | 2,317.5 | 2,286.5 | 2,309.5 | +27 | +1.2% | 3,484,600 |
| 2022/05/27 | 2,285 | 2,285 | 2,269.5 | 2,282.5 | +20 | +0.9% | 1,613,900 |
| 2022/05/26 | 2,266 | 2,273 | 2,256 | 2,262.5 | +18 | +0.8% | 2,202,900 |
| 2022/05/25 | 2,244.5 | 2,252 | 2,229 | 2,244.5 | +15.5 | +0.7% | 2,273,900 |
| 2022/05/24 | 2,225 | 2,238 | 2,219.5 | 2,229 | +4 | +0.2% | 1,400,800 |
| 2022/05/23 | 2,224 | 2,236 | 2,213.5 | 2,225 | +32.5 | +1.5% | 1,834,300 |
751～
800
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
