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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,932 | 1,940 | 1,923.5 | 1,938 | +5.5 | +0.3% | 3,133,500 |
| 2017/07/19 | 1,930 | 1,944 | 1,921 | 1,932.5 | -2 | -0.1% | 3,309,500 |
| 2017/07/18 | 1,963 | 1,963.5 | 1,928 | 1,934.5 | -29.5 | -1.5% | 4,925,000 |
| 2017/07/14 | 1,972.5 | 1,975 | 1,961.5 | 1,964 | -4 | -0.2% | 2,838,300 |
| 2017/07/13 | 1,982 | 1,984 | 1,965 | 1,968 | -7.5 | -0.4% | 2,343,700 |
| 2017/07/12 | 1,980 | 1,983.5 | 1,972 | 1,975.5 | -14.5 | -0.7% | 2,509,100 |
| 2017/07/11 | 1,974 | 1,990 | 1,974 | 1,990 | +13 | +0.7% | 2,398,700 |
| 2017/07/10 | 1,975.5 | 1,979 | 1,965 | 1,977 | +11.5 | +0.6% | 1,907,100 |
| 2017/07/07 | 1,973.5 | 1,976.5 | 1,962 | 1,965.5 | -17 | -0.9% | 2,598,000 |
| 2017/07/06 | 1,969 | 1,987 | 1,961.5 | 1,982.5 | +16.5 | +0.8% | 2,797,900 |
| 2017/07/05 | 1,980 | 1,980.5 | 1,959.5 | 1,966 | -9 | -0.5% | 2,801,100 |
| 2017/07/04 | 1,989.5 | 1,989.5 | 1,970.5 | 1,975 | -4.5 | -0.2% | 2,348,600 |
| 2017/07/03 | 1,981 | 1,987 | 1,977.5 | 1,979.5 | ±0 | ±0% | 1,439,900 |
| 2017/06/30 | 1,988.5 | 1,990 | 1,970.5 | 1,979.5 | -18 | -0.9% | 2,516,800 |
| 2017/06/29 | 1,987 | 1,997.5 | 1,977 | 1,997.5 | +22.5 | +1.1% | 2,867,800 |
| 2017/06/28 | 1,971.5 | 1,981 | 1,965.5 | 1,975 | -4.5 | -0.2% | 2,028,900 |
| 2017/06/27 | 1,979.5 | 1,988 | 1,973 | 1,979.5 | +8 | +0.4% | 2,637,700 |
| 2017/06/26 | 1,973.5 | 1,977 | 1,962 | 1,971.5 | -6 | -0.3% | 1,285,000 |
| 2017/06/23 | 1,969.5 | 1,984.5 | 1,962.5 | 1,977.5 | +5 | +0.3% | 1,517,400 |
| 2017/06/22 | 1,983 | 1,985 | 1,965.5 | 1,972.5 | -6.5 | -0.3% | 1,855,500 |
| 2017/06/21 | 1,972 | 1,982 | 1,961.5 | 1,979 | +6 | +0.3% | 2,077,400 |
| 2017/06/20 | 1,997 | 1,997 | 1,973 | 1,973 | -11 | -0.6% | 2,324,900 |
| 2017/06/19 | 1,974 | 1,989 | 1,966.5 | 1,984 | +6.5 | +0.3% | 1,929,500 |
| 2017/06/16 | 1,990 | 1,996 | 1,968.5 | 1,977.5 | +0.5 | ±0% | 3,285,200 |
| 2017/06/15 | 1,962 | 1,983 | 1,957 | 1,977 | +14 | +0.7% | 2,506,600 |
| 2017/06/14 | 1,979.5 | 1,981 | 1,951.5 | 1,963 | -13.5 | -0.7% | 2,694,100 |
| 2017/06/13 | 1,945 | 1,978 | 1,943 | 1,976.5 | +31.5 | +1.6% | 3,872,100 |
| 2017/06/12 | 1,950 | 1,983 | 1,924 | 1,945 | +48 | +2.5% | 5,208,800 |
| 2017/06/09 | 1,908 | 1,910 | 1,894.5 | 1,897 | -12.5 | -0.7% | 3,099,000 |
| 2017/06/08 | 1,933 | 1,933.5 | 1,906 | 1,909.5 | -13 | -0.7% | 2,782,200 |
| 2017/06/07 | 1,928 | 1,937 | 1,910.5 | 1,922.5 | -17 | -0.9% | 2,770,800 |
| 2017/06/06 | 1,948 | 1,954.5 | 1,933.5 | 1,939.5 | -14.5 | -0.7% | 3,110,700 |
| 2017/06/05 | 1,960.5 | 1,964.5 | 1,943 | 1,954 | +5.5 | +0.3% | 2,443,200 |
| 2017/06/02 | 1,930 | 1,952.5 | 1,928.5 | 1,948.5 | +29 | +1.5% | 3,690,200 |
| 2017/06/01 | 1,901 | 1,923.5 | 1,899.5 | 1,919.5 | +19.5 | +1% | 2,333,400 |
| 2017/05/31 | 1,898 | 1,900.5 | 1,886.5 | 1,900 | -6 | -0.3% | 2,315,200 |
| 2017/05/30 | 1,904 | 1,908 | 1,875.5 | 1,906 | -4 | -0.2% | 4,031,500 |
| 2017/05/29 | 1,902 | 1,910 | 1,890.5 | 1,910 | +11 | +0.6% | 1,980,600 |
| 2017/05/26 | 1,923.5 | 1,924 | 1,895 | 1,899 | -12.5 | -0.7% | 2,618,500 |
| 2017/05/25 | 1,891 | 1,919.5 | 1,891 | 1,911.5 | +27.5 | +1.5% | 2,692,600 |
| 2017/05/24 | 1,898 | 1,902 | 1,878.5 | 1,884 | -2 | -0.1% | 1,734,000 |
| 2017/05/23 | 1,890.5 | 1,902.5 | 1,883 | 1,886 | -12 | -0.6% | 2,200,800 |
| 2017/05/22 | 1,897.5 | 1,909.5 | 1,892 | 1,898 | +13 | +0.7% | 3,007,400 |
| 2017/05/19 | 1,882.5 | 1,893.5 | 1,879.5 | 1,885 | -1.5 | -0.1% | 2,606,600 |
| 2017/05/18 | 1,893 | 1,903 | 1,878 | 1,886.5 | -31.5 | -1.6% | 3,275,700 |
| 2017/05/17 | 1,901.5 | 1,918 | 1,896.5 | 1,918 | +4.5 | +0.2% | 2,423,500 |
| 2017/05/16 | 1,930 | 1,930 | 1,906.5 | 1,913.5 | -13 | -0.7% | 2,032,000 |
| 2017/05/15 | 1,908 | 1,935 | 1,906.5 | 1,926.5 | +21.5 | +1.1% | 3,144,000 |
| 2017/05/12 | 1,908 | 1,914.5 | 1,895.5 | 1,905 | -3.5 | -0.2% | 3,034,200 |
| 2017/05/11 | 1,912 | 1,914.5 | 1,892.5 | 1,908.5 | -6 | -0.3% | 3,959,100 |
1901～
1950
件表示中 / 3692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 | 328,800円 | +10.9% | +12.4% | 4.38% | 9.19倍 | 1.09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 | 519,200円 | +3.2% | -4.1% | 2.83% | 12.08倍 | 1.24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 | 342,400円 | +7.7% | -2.1% | 3.04% | 13.43倍 | 1.33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 |
| 大林組 | 221,200円 | +12.7% | +66.1% | 3.62% | 10.90倍 | 1.39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 |
| 大成建 | 759,300円 | +22.0% | +245.7% | 2.77% | 10.62倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
