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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 1,589 | 1,601 | 1,570.5 | 1,600.5 | +28 | +1.8% | 2,637,800 |
| 2016/08/19 | 1,570 | 1,581.5 | 1,552 | 1,572.5 | ±0 | ±0% | 3,662,700 |
| 2016/08/18 | 1,587 | 1,599 | 1,567 | 1,572.5 | -51 | -3.1% | 4,722,000 |
| 2016/08/17 | 1,636 | 1,637 | 1,612.5 | 1,623.5 | -13 | -0.8% | 2,662,000 |
| 2016/08/16 | 1,680 | 1,680 | 1,636.5 | 1,636.5 | -41 | -2.4% | 2,268,300 |
| 2016/08/15 | 1,667.5 | 1,688.5 | 1,655 | 1,677.5 | +4 | +0.2% | 1,345,200 |
| 2016/08/12 | 1,705.5 | 1,707 | 1,667.5 | 1,673.5 | -15.5 | -0.9% | 3,124,200 |
| 2016/08/10 | 1,699.5 | 1,699.5 | 1,680.5 | 1,689 | +5 | +0.3% | 2,448,900 |
| 2016/08/09 | 1,672.5 | 1,686.5 | 1,657.5 | 1,684 | +23 | +1.4% | 3,299,000 |
| 2016/08/08 | 1,625 | 1,661 | 1,615.5 | 1,661 | +39 | +2.4% | 2,552,700 |
| 2016/08/05 | 1,623 | 1,635 | 1,610 | 1,622 | +4.5 | +0.3% | 3,574,500 |
| 2016/08/04 | 1,620.5 | 1,633.5 | 1,594 | 1,617.5 | -5.5 | -0.3% | 3,207,300 |
| 2016/08/03 | 1,629.5 | 1,645 | 1,617 | 1,623 | -47.5 | -2.8% | 2,745,100 |
| 2016/08/02 | 1,687 | 1,696.5 | 1,669 | 1,670.5 | -31 | -1.8% | 2,855,700 |
| 2016/08/01 | 1,688.5 | 1,705 | 1,667 | 1,701.5 | -27 | -1.6% | 3,004,200 |
| 2016/07/29 | 1,743 | 1,758.5 | 1,682.5 | 1,728.5 | -10.5 | -0.6% | 4,026,500 |
| 2016/07/28 | 1,740 | 1,744 | 1,723.5 | 1,739 | -10.5 | -0.6% | 1,992,900 |
| 2016/07/27 | 1,747.5 | 1,762.5 | 1,738 | 1,749.5 | -14 | -0.8% | 4,030,700 |
| 2016/07/26 | 1,775 | 1,785.5 | 1,748 | 1,763.5 | -31 | -1.7% | 4,601,600 |
| 2016/07/25 | 1,800.5 | 1,812.5 | 1,793 | 1,794.5 | +6.5 | +0.4% | 2,427,400 |
| 2016/07/22 | 1,800 | 1,809 | 1,781 | 1,788 | -37 | -2% | 2,999,100 |
| 2016/07/21 | 1,845 | 1,845.5 | 1,818 | 1,825 | +4 | +0.2% | 2,029,800 |
| 2016/07/20 | 1,816.5 | 1,823 | 1,799.5 | 1,821 | -1.5 | -0.1% | 2,545,600 |
| 2016/07/19 | 1,842 | 1,842.5 | 1,792.5 | 1,822.5 | -1 | -0.1% | 3,234,000 |
| 2016/07/15 | 1,811 | 1,834.5 | 1,799.5 | 1,823.5 | +22.5 | +1.2% | 4,208,900 |
| 2016/07/14 | 1,796.5 | 1,815 | 1,789 | 1,801 | +19.5 | +1.1% | 4,184,300 |
| 2016/07/13 | 1,782 | 1,793 | 1,767.5 | 1,781.5 | +52 | +3% | 5,080,100 |
| 2016/07/12 | 1,712 | 1,746.5 | 1,691 | 1,729.5 | +55.5 | +3.3% | 5,456,000 |
| 2016/07/11 | 1,671.5 | 1,698.5 | 1,659 | 1,674 | +21 | +1.3% | 6,508,400 |
| 2016/07/08 | 1,677 | 1,690 | 1,653 | 1,653 | -29.5 | -1.8% | 4,920,200 |
| 2016/07/07 | 1,709 | 1,710.5 | 1,675 | 1,682.5 | -66.5 | -3.8% | 4,916,100 |
| 2016/07/06 | 1,748 | 1,764 | 1,726.5 | 1,749 | -29 | -1.6% | 3,510,800 |
| 2016/07/05 | 1,755.5 | 1,780.5 | 1,748.5 | 1,778 | +23 | +1.3% | 2,278,800 |
| 2016/07/04 | 1,735.5 | 1,758.5 | 1,729 | 1,755 | +5 | +0.3% | 2,716,000 |
| 2016/07/01 | 1,780 | 1,784.5 | 1,746 | 1,750 | -29.5 | -1.7% | 4,029,100 |
| 2016/06/30 | 1,814 | 1,822 | 1,779 | 1,779.5 | -7 | -0.4% | 3,623,100 |
| 2016/06/29 | 1,790.5 | 1,797 | 1,763.5 | 1,786.5 | +22.5 | +1.3% | 3,125,800 |
| 2016/06/28 | 1,715 | 1,775.5 | 1,707 | 1,764 | +31.5 | +1.8% | 3,049,200 |
| 2016/06/27 | 1,721 | 1,752 | 1,720.5 | 1,732.5 | +49.5 | +2.9% | 3,571,100 |
| 2016/06/24 | 1,819.5 | 1,823.5 | 1,661 | 1,683 | -120.5 | -6.7% | 4,979,900 |
| 2016/06/23 | 1,803.5 | 1,807.5 | 1,788.5 | 1,803.5 | +11 | +0.6% | 1,385,700 |
| 2016/06/22 | 1,804 | 1,808 | 1,782 | 1,792.5 | -12 | -0.7% | 2,267,200 |
| 2016/06/21 | 1,777 | 1,809 | 1,768 | 1,804.5 | +8 | +0.4% | 2,857,400 |
| 2016/06/20 | 1,809 | 1,814 | 1,788.5 | 1,796.5 | +21 | +1.2% | 3,141,100 |
| 2016/06/17 | 1,786 | 1,811.5 | 1,774 | 1,775.5 | -1.5 | -0.1% | 2,393,100 |
| 2016/06/16 | 1,819.5 | 1,824.5 | 1,770.5 | 1,777 | -49 | -2.7% | 2,826,000 |
| 2016/06/15 | 1,824 | 1,838.5 | 1,813.5 | 1,826 | +0.5 | ±0% | 2,270,500 |
| 2016/06/14 | 1,830 | 1,844.5 | 1,810.5 | 1,825.5 | -18 | -1% | 2,809,300 |
| 2016/06/13 | 1,887 | 1,887 | 1,843.5 | 1,843.5 | -81.5 | -4.2% | 3,284,700 |
| 2016/06/10 | 1,894 | 1,937 | 1,894 | 1,925 | +14 | +0.7% | 4,460,100 |
2201～
2250
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 | 339,900円 | +10.9% | +12.4% | 4.24% | 9.50倍 | 1.13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 | 531,300円 | +3.0% | -16.7% | 3.20% | 12.04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 | 431,700円 | +1.3% | +3.3% | 2.59% | 15.47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 | 979,400円 | -9.0% | -21.9% | 1.53% | 20.35倍 | 1.88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 | 240,500円 | -2.3% | -17.9% | 3.41% | 16.90倍 | 1.46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
