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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 2,185.5 | 2,219.5 | 2,158 | 2,186 | +12 | +0.6% | 4,864,500 |
| 2017/11/08 | 2,167.5 | 2,174.5 | 2,160.5 | 2,174 | -4.5 | -0.2% | 1,859,200 |
| 2017/11/07 | 2,160 | 2,182 | 2,150 | 2,178.5 | +34.5 | +1.6% | 2,904,900 |
| 2017/11/06 | 2,150 | 2,155.5 | 2,134.5 | 2,144 | +7 | +0.3% | 2,562,900 |
| 2017/11/02 | 2,124 | 2,138.5 | 2,109.5 | 2,137 | +9.5 | +0.4% | 2,458,300 |
| 2017/11/01 | 2,118.5 | 2,133.5 | 2,108 | 2,127.5 | +16.5 | +0.8% | 2,700,500 |
| 2017/10/31 | 2,120 | 2,126.5 | 2,106.5 | 2,111 | -10 | -0.5% | 2,718,000 |
| 2017/10/30 | 2,130.5 | 2,131 | 2,110 | 2,121 | -12.5 | -0.6% | 6,481,200 |
| 2017/10/27 | 2,084.5 | 2,134 | 2,083 | 2,133.5 | +68.5 | +3.3% | 5,881,400 |
| 2017/10/26 | 2,055 | 2,065 | 2,051 | 2,065 | +19.5 | +1% | 2,608,700 |
| 2017/10/25 | 2,050 | 2,058 | 2,040.5 | 2,045.5 | +1.5 | +0.1% | 2,768,300 |
| 2017/10/24 | 2,022 | 2,044.5 | 2,020.5 | 2,044 | +20 | +1% | 2,342,900 |
| 2017/10/23 | 2,020 | 2,031.5 | 2,016.5 | 2,024 | +15.5 | +0.8% | 2,522,700 |
| 2017/10/20 | 2,013 | 2,017.5 | 1,997 | 2,008.5 | -5.5 | -0.3% | 2,799,600 |
| 2017/10/19 | 2,002 | 2,018 | 1,998.5 | 2,014 | +16 | +0.8% | 3,329,600 |
| 2017/10/18 | 1,982 | 1,999.5 | 1,980.5 | 1,998 | +9 | +0.5% | 2,061,300 |
| 2017/10/17 | 2,008.5 | 2,008.5 | 1,977.5 | 1,989 | -14 | -0.7% | 3,259,200 |
| 2017/10/16 | 1,992.5 | 2,018 | 1,990.5 | 2,003 | +17.5 | +0.9% | 4,409,000 |
| 2017/10/13 | 1,958.5 | 1,994.5 | 1,954 | 1,985.5 | +26 | +1.3% | 5,577,000 |
| 2017/10/12 | 1,960 | 1,970 | 1,956.5 | 1,959.5 | +5.5 | +0.3% | 2,446,200 |
| 2017/10/11 | 1,949 | 1,967 | 1,944 | 1,954 | +2 | +0.1% | 2,623,800 |
| 2017/10/10 | 1,950 | 1,952.5 | 1,936 | 1,952 | +6 | +0.3% | 3,332,400 |
| 2017/10/06 | 1,943 | 1,946 | 1,936.5 | 1,946 | +6.5 | +0.3% | 2,152,000 |
| 2017/10/05 | 1,937 | 1,943 | 1,932 | 1,939.5 | +2.5 | +0.1% | 1,611,700 |
| 2017/10/04 | 1,943.5 | 1,947.5 | 1,935.5 | 1,937 | +9 | +0.5% | 2,949,700 |
| 2017/10/03 | 1,902 | 1,930 | 1,901.5 | 1,928 | +28 | +1.5% | 2,957,600 |
| 2017/10/02 | 1,910 | 1,911.5 | 1,894 | 1,900 | +3.5 | +0.2% | 1,666,000 |
| 2017/09/29 | 1,885 | 1,901 | 1,880 | 1,896.5 | +7 | +0.4% | 2,249,500 |
| 2017/09/28 | 1,892.5 | 1,893.5 | 1,876 | 1,889.5 | +4 | +0.2% | 1,949,600 |
| 2017/09/27 | 1,880.5 | 1,890 | 1,872 | 1,885.5 | +13 | +0.7% | 2,118,600 |
| 2017/09/26 | 1,871.5 | 1,874.5 | 1,863 | 1,872.5 | -1.5 | -0.1% | 2,183,200 |
| 2017/09/25 | 1,878.5 | 1,888 | 1,873 | 1,874 | +10.5 | +0.6% | 2,446,600 |
| 2017/09/22 | 1,876 | 1,877 | 1,856.5 | 1,863.5 | -14 | -0.7% | 2,913,800 |
| 2017/09/21 | 1,878.5 | 1,891.5 | 1,875.5 | 1,877.5 | +2 | +0.1% | 2,891,300 |
| 2017/09/20 | 1,865.5 | 1,879.5 | 1,864 | 1,875.5 | +10 | +0.5% | 2,919,400 |
| 2017/09/19 | 1,867 | 1,870 | 1,852.5 | 1,865.5 | +13 | +0.7% | 3,711,200 |
| 2017/09/15 | 1,842 | 1,855.5 | 1,839.5 | 1,852.5 | +4 | +0.2% | 2,835,900 |
| 2017/09/14 | 1,855 | 1,866 | 1,847.5 | 1,848.5 | -1 | -0.1% | 3,056,800 |
| 2017/09/13 | 1,850 | 1,854 | 1,837.5 | 1,849.5 | -0.5 | ±0% | 3,119,700 |
| 2017/09/12 | 1,853.5 | 1,856 | 1,840 | 1,850 | +11 | +0.6% | 2,669,100 |
| 2017/09/11 | 1,850 | 1,853.5 | 1,834 | 1,839 | +8 | +0.4% | 3,419,400 |
| 2017/09/08 | 1,880 | 1,888 | 1,823.5 | 1,831 | -58.5 | -3.1% | 7,907,300 |
| 2017/09/07 | 1,889 | 1,899 | 1,883.5 | 1,889.5 | +12.5 | +0.7% | 2,431,100 |
| 2017/09/06 | 1,865.5 | 1,881.5 | 1,855 | 1,877 | +1.5 | +0.1% | 2,680,100 |
| 2017/09/05 | 1,897.5 | 1,898 | 1,874 | 1,875.5 | -18.5 | -1% | 1,991,300 |
| 2017/09/04 | 1,913 | 1,917.5 | 1,887 | 1,894 | -19.5 | -1% | 1,698,100 |
| 2017/09/01 | 1,913.5 | 1,915.5 | 1,900 | 1,913.5 | +9.5 | +0.5% | 2,111,700 |
| 2017/08/31 | 1,902 | 1,918 | 1,897.5 | 1,904 | +25.5 | +1.4% | 3,363,500 |
| 2017/08/30 | 1,879 | 1,886 | 1,870 | 1,878.5 | +5 | +0.3% | 1,964,800 |
| 2017/08/29 | 1,868 | 1,874.5 | 1,861 | 1,873.5 | -2 | -0.1% | 1,850,700 |
1901～
1950
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
