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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,947 | 1,969.5 | 1,941 | 1,962.5 | +20.5 | +1.1% | 2,061,000 |
| 2018/04/06 | 1,948.5 | 1,954 | 1,939.5 | 1,942 | -3 | -0.2% | 2,351,200 |
| 2018/04/05 | 1,948 | 1,955.5 | 1,937 | 1,945 | +11.5 | +0.6% | 2,783,700 |
| 2018/04/04 | 1,929 | 1,939 | 1,921 | 1,933.5 | +4.5 | +0.2% | 2,723,600 |
| 2018/04/03 | 1,916 | 1,935.5 | 1,912 | 1,929 | +0.5 | ±0% | 1,800,100 |
| 2018/04/02 | 1,931.5 | 1,949 | 1,927.5 | 1,928.5 | -13.5 | -0.7% | 1,485,300 |
| 2018/03/30 | 1,945.5 | 1,948.5 | 1,932.5 | 1,942 | +10 | +0.5% | 1,790,500 |
| 2018/03/29 | 1,934 | 1,944 | 1,914.5 | 1,932 | +17.5 | +0.9% | 2,458,300 |
| 2018/03/28 | 1,877 | 1,915 | 1,875.5 | 1,914.5 | +19 | +1% | 2,512,100 |
| 2018/03/27 | 1,859.5 | 1,902 | 1,853.5 | 1,895.5 | +46 | +2.5% | 3,795,400 |
| 2018/03/26 | 1,810 | 1,849.5 | 1,809 | 1,849.5 | +29.5 | +1.6% | 3,074,200 |
| 2018/03/23 | 1,818.5 | 1,844.5 | 1,810.5 | 1,820 | -41 | -2.2% | 4,449,500 |
| 2018/03/22 | 1,829.5 | 1,865 | 1,829.5 | 1,861 | -5 | -0.3% | 3,664,200 |
| 2018/03/20 | 1,832 | 1,869 | 1,828.5 | 1,866 | +30.5 | +1.7% | 2,810,600 |
| 2018/03/19 | 1,863 | 1,863 | 1,828 | 1,835.5 | -44 | -2.3% | 3,139,900 |
| 2018/03/16 | 1,875 | 1,886.5 | 1,872.5 | 1,879.5 | +3.5 | +0.2% | 3,437,800 |
| 2018/03/15 | 1,860 | 1,877 | 1,851.5 | 1,876 | -7 | -0.4% | 2,596,500 |
| 2018/03/14 | 1,880.5 | 1,893 | 1,875.5 | 1,883 | -12.5 | -0.7% | 2,436,300 |
| 2018/03/13 | 1,862 | 1,896.5 | 1,861.5 | 1,895.5 | +27 | +1.4% | 2,669,600 |
| 2018/03/12 | 1,895 | 1,895.5 | 1,860.5 | 1,868.5 | -24 | -1.3% | 4,335,500 |
| 2018/03/09 | 1,846 | 1,923.5 | 1,845.5 | 1,892.5 | +88 | +4.9% | 7,606,000 |
| 2018/03/08 | 1,809.5 | 1,817.5 | 1,798 | 1,804.5 | -1.5 | -0.1% | 3,646,500 |
| 2018/03/07 | 1,815.5 | 1,832.5 | 1,800 | 1,806 | -27 | -1.5% | 3,993,300 |
| 2018/03/06 | 1,840 | 1,852.5 | 1,829 | 1,833 | +10 | +0.5% | 3,080,300 |
| 2018/03/05 | 1,830 | 1,839 | 1,817.5 | 1,823 | -13 | -0.7% | 4,248,100 |
| 2018/03/02 | 1,838 | 1,848 | 1,834 | 1,836 | -32 | -1.7% | 3,748,300 |
| 2018/03/01 | 1,875 | 1,885.5 | 1,859 | 1,868 | -11 | -0.6% | 3,399,100 |
| 2018/02/28 | 1,912 | 1,923 | 1,879 | 1,879 | -51 | -2.6% | 3,777,100 |
| 2018/02/27 | 1,941 | 1,943.5 | 1,926.5 | 1,930 | +7.5 | +0.4% | 2,094,900 |
| 2018/02/26 | 1,904 | 1,927 | 1,901.5 | 1,922.5 | +33.5 | +1.8% | 2,240,200 |
| 2018/02/23 | 1,849 | 1,891 | 1,848 | 1,889 | +51 | +2.8% | 2,658,300 |
| 2018/02/22 | 1,846 | 1,857.5 | 1,830 | 1,838 | -45.5 | -2.4% | 5,596,100 |
| 2018/02/21 | 1,900 | 1,907 | 1,874 | 1,883.5 | -20.5 | -1.1% | 3,236,000 |
| 2018/02/20 | 1,897 | 1,910 | 1,888.5 | 1,904 | -20 | -1% | 3,144,100 |
| 2018/02/19 | 1,899 | 1,924 | 1,889 | 1,924 | +41 | +2.2% | 2,024,300 |
| 2018/02/16 | 1,851 | 1,883.5 | 1,848.5 | 1,883 | +37 | +2% | 3,211,100 |
| 2018/02/15 | 1,847 | 1,850 | 1,835.5 | 1,846 | +12 | +0.7% | 2,293,600 |
| 2018/02/14 | 1,838 | 1,853 | 1,823 | 1,834 | -2 | -0.1% | 3,701,400 |
| 2018/02/13 | 1,872 | 1,877.5 | 1,834 | 1,836 | -22 | -1.2% | 4,061,000 |
| 2018/02/09 | 1,841 | 1,859 | 1,835.5 | 1,858 | -33.5 | -1.8% | 4,118,700 |
| 2018/02/08 | 1,899 | 1,899 | 1,878.5 | 1,891.5 | +4.5 | +0.2% | 3,724,000 |
| 2018/02/07 | 1,910 | 1,936.5 | 1,886.5 | 1,887 | +31.5 | +1.7% | 5,223,800 |
| 2018/02/06 | 1,868 | 1,874 | 1,830 | 1,855.5 | -89 | -4.6% | 9,349,100 |
| 2018/02/05 | 1,950 | 1,961 | 1,940 | 1,944.5 | -40 | -2% | 3,543,500 |
| 2018/02/02 | 1,989 | 1,992.5 | 1,971 | 1,984.5 | -18 | -0.9% | 3,338,900 |
| 2018/02/01 | 2,002 | 2,006 | 1,991 | 2,002.5 | +4.5 | +0.2% | 2,778,400 |
| 2018/01/31 | 2,010 | 2,023.5 | 1,995 | 1,998 | -24.5 | -1.2% | 4,465,600 |
| 2018/01/30 | 2,059 | 2,060 | 2,022 | 2,022.5 | -48 | -2.3% | 4,289,100 |
| 2018/01/29 | 2,091 | 2,104 | 2,070 | 2,070.5 | -69.5 | -3.2% | 5,342,300 |
| 2018/01/26 | 2,155 | 2,157.5 | 2,133 | 2,140 | -16.5 | -0.8% | 7,370,100 |
1801～
1850
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
