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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 1,917 | 1,926 | 1,910.5 | 1,914.5 | -1.5 | -0.1% | 2,808,600 |
| 2017/01/19 | 1,940 | 1,945 | 1,908.5 | 1,916 | -7.5 | -0.4% | 3,068,400 |
| 2017/01/18 | 1,898.5 | 1,928.5 | 1,895 | 1,923.5 | +16.5 | +0.9% | 2,863,600 |
| 2017/01/17 | 1,939.5 | 1,939.5 | 1,905 | 1,907 | -38.5 | -2% | 2,915,900 |
| 2017/01/16 | 1,970 | 1,971.5 | 1,943.5 | 1,945.5 | -32 | -1.6% | 2,818,600 |
| 2017/01/13 | 1,954.5 | 1,978 | 1,945 | 1,977.5 | +23.5 | +1.2% | 2,961,300 |
| 2017/01/12 | 1,964 | 1,969 | 1,937.5 | 1,954 | -14 | -0.7% | 3,522,300 |
| 2017/01/11 | 1,978 | 1,978 | 1,963.5 | 1,968 | +3 | +0.2% | 2,471,800 |
| 2017/01/10 | 1,994 | 1,994 | 1,961.5 | 1,965 | -26 | -1.3% | 3,677,300 |
| 2017/01/06 | 1,977 | 1,999 | 1,974 | 1,991 | +13.5 | +0.7% | 2,741,100 |
| 2017/01/05 | 1,992 | 1,997.5 | 1,975 | 1,977.5 | -9.5 | -0.5% | 3,041,100 |
| 2017/01/04 | 1,963 | 1,989 | 1,962.5 | 1,987 | +41.5 | +2.1% | 3,070,500 |
| 2016/12/30 | 1,939.5 | 1,954 | 1,930.5 | 1,945.5 | -0.5 | ±0% | 2,002,600 |
| 2016/12/29 | 1,953 | 1,953.5 | 1,934 | 1,946 | -15 | -0.8% | 2,821,100 |
| 2016/12/28 | 1,956 | 1,962 | 1,947.5 | 1,961 | +13.5 | +0.7% | 1,868,700 |
| 2016/12/27 | 1,950 | 1,963.5 | 1,942 | 1,947.5 | -8.5 | -0.4% | 1,965,000 |
| 2016/12/26 | 1,970.5 | 1,973.5 | 1,953 | 1,956 | -4.5 | -0.2% | 2,126,500 |
| 2016/12/22 | 1,963 | 1,963 | 1,945.5 | 1,960.5 | +17.5 | +0.9% | 2,649,600 |
| 2016/12/21 | 1,961.5 | 1,964 | 1,934 | 1,943 | -5 | -0.3% | 2,946,600 |
| 2016/12/20 | 1,944 | 1,952.5 | 1,937 | 1,948 | +23.5 | +1.2% | 2,469,300 |
| 2016/12/19 | 1,900.5 | 1,929 | 1,900.5 | 1,924.5 | +7.5 | +0.4% | 1,927,300 |
| 2016/12/16 | 1,930 | 1,939 | 1,910 | 1,917 | +15.5 | +0.8% | 3,479,500 |
| 2016/12/15 | 1,920 | 1,932 | 1,900.5 | 1,901.5 | -16.5 | -0.9% | 3,745,500 |
| 2016/12/14 | 1,942.5 | 1,942.5 | 1,916.5 | 1,918 | -30.5 | -1.6% | 2,875,900 |
| 2016/12/13 | 1,917.5 | 1,949.5 | 1,906 | 1,948.5 | +34 | +1.8% | 3,309,300 |
| 2016/12/12 | 1,943 | 1,953.5 | 1,910 | 1,914.5 | -16 | -0.8% | 3,708,700 |
| 2016/12/09 | 1,945 | 1,945 | 1,917 | 1,930.5 | +32 | +1.7% | 5,477,400 |
| 2016/12/08 | 1,870 | 1,898.5 | 1,867 | 1,898.5 | +50 | +2.7% | 3,641,100 |
| 2016/12/07 | 1,863 | 1,863.5 | 1,833.5 | 1,848.5 | +3 | +0.2% | 2,451,700 |
| 2016/12/06 | 1,853.5 | 1,861 | 1,843.5 | 1,845.5 | +21.5 | +1.2% | 2,928,300 |
| 2016/12/05 | 1,833.5 | 1,846 | 1,819 | 1,824 | -24.5 | -1.3% | 2,564,400 |
| 2016/12/02 | 1,863 | 1,875 | 1,838.5 | 1,848.5 | -28.5 | -1.5% | 3,634,700 |
| 2016/12/01 | 1,895 | 1,895.5 | 1,872 | 1,877 | +7 | +0.4% | 3,884,300 |
| 2016/11/30 | 1,870.5 | 1,881 | 1,863 | 1,870 | +8 | +0.4% | 3,382,800 |
| 2016/11/29 | 1,859.5 | 1,874.5 | 1,856 | 1,862 | -4 | -0.2% | 2,568,200 |
| 2016/11/28 | 1,850 | 1,873 | 1,846 | 1,866 | +28.5 | +1.6% | 4,235,000 |
| 2016/11/25 | 1,836 | 1,846 | 1,826 | 1,837.5 | +21.5 | +1.2% | 2,958,200 |
| 2016/11/24 | 1,800 | 1,819 | 1,798.5 | 1,816 | +41.5 | +2.3% | 3,341,500 |
| 2016/11/22 | 1,776 | 1,785.5 | 1,766 | 1,774.5 | -8.5 | -0.5% | 2,338,900 |
| 2016/11/21 | 1,769.5 | 1,784 | 1,765.5 | 1,783 | +24.5 | +1.4% | 2,749,700 |
| 2016/11/18 | 1,765 | 1,771.5 | 1,758 | 1,758.5 | +4.5 | +0.3% | 2,680,400 |
| 2016/11/17 | 1,742 | 1,761 | 1,736 | 1,754 | +20.5 | +1.2% | 3,043,200 |
| 2016/11/16 | 1,732 | 1,742.5 | 1,722 | 1,733.5 | +11.5 | +0.7% | 2,382,600 |
| 2016/11/15 | 1,723 | 1,736.5 | 1,711 | 1,722 | -3 | -0.2% | 1,927,500 |
| 2016/11/14 | 1,710.5 | 1,728.5 | 1,700.5 | 1,725 | +31 | +1.8% | 2,403,900 |
| 2016/11/11 | 1,730 | 1,742 | 1,688.5 | 1,694 | -9 | -0.5% | 3,820,300 |
| 2016/11/10 | 1,694 | 1,713 | 1,688.5 | 1,703 | +88 | +5.4% | 4,084,400 |
| 2016/11/09 | 1,710 | 1,722 | 1,597 | 1,615 | -86.5 | -5.1% | 5,815,300 |
| 2016/11/08 | 1,712.5 | 1,720 | 1,697 | 1,701.5 | -10.5 | -0.6% | 1,825,700 |
| 2016/11/07 | 1,710 | 1,714.5 | 1,695.5 | 1,712 | +31 | +1.8% | 2,500,400 |
2101～
2150
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 | 339,100円 | +10.9% | +12.4% | 4.25% | 9.48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 | 532,300円 | +3.0% | -16.7% | 3.19% | 12.06倍 | 1.26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 | 433,200円 | +1.3% | +3.3% | 2.59% | 15.52倍 | 1.60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 | 970,500円 | -9.0% | -21.9% | 1.55% | 20.16倍 | 1.86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 | 238,800円 | -2.3% | -17.9% | 3.43% | 16.78倍 | 1.45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
