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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 1,951 | 1,966.5 | 1,928.5 | 1,941.5 | -10.5 | -0.5% | 3,922,700 |
| 2016/03/24 | 1,908 | 1,973.5 | 1,902 | 1,952 | +4 | +0.2% | 2,978,800 |
| 2016/03/23 | 1,980 | 1,994.5 | 1,926.5 | 1,948 | -38 | -1.9% | 4,519,200 |
| 2016/03/22 | 1,990 | 2,013.5 | 1,973 | 1,986 | +18.5 | +0.9% | 3,638,500 |
| 2016/03/18 | 1,941.5 | 1,973.5 | 1,935.5 | 1,967.5 | +21.5 | +1.1% | 4,171,400 |
| 2016/03/17 | 1,927 | 1,968.5 | 1,925 | 1,946 | +37 | +1.9% | 4,596,700 |
| 2016/03/16 | 1,921 | 1,937 | 1,900.5 | 1,909 | -32.5 | -1.7% | 2,788,300 |
| 2016/03/15 | 1,947.5 | 1,968.5 | 1,922 | 1,941.5 | +2.5 | +0.1% | 3,308,000 |
| 2016/03/14 | 1,942.5 | 1,953 | 1,921.5 | 1,939 | +27.5 | +1.4% | 3,855,200 |
| 2016/03/11 | 1,840 | 1,941 | 1,836.5 | 1,911.5 | +83.5 | +4.6% | 9,334,100 |
| 2016/03/10 | 1,829 | 1,839 | 1,792.5 | 1,828 | -16 | -0.9% | 3,684,900 |
| 2016/03/09 | 1,840.5 | 1,860 | 1,828 | 1,844 | +6 | +0.3% | 3,273,700 |
| 2016/03/08 | 1,859.5 | 1,864 | 1,816 | 1,838 | -26 | -1.4% | 4,303,400 |
| 2016/03/07 | 1,911.5 | 1,913.5 | 1,853.5 | 1,864 | -54.5 | -2.8% | 2,703,400 |
| 2016/03/04 | 1,907.5 | 1,919 | 1,885 | 1,918.5 | -4 | -0.2% | 2,693,700 |
| 2016/03/03 | 1,930 | 1,932.5 | 1,909 | 1,922.5 | -8.5 | -0.4% | 2,181,700 |
| 2016/03/02 | 1,912 | 1,948 | 1,906 | 1,931 | +63.5 | +3.4% | 3,157,200 |
| 2016/03/01 | 1,835.5 | 1,873.5 | 1,830 | 1,867.5 | +28.5 | +1.5% | 2,313,800 |
| 2016/02/29 | 1,893 | 1,895 | 1,839 | 1,839 | -33 | -1.8% | 3,214,000 |
| 2016/02/26 | 1,900 | 1,911 | 1,864.5 | 1,872 | +0.5 | ±0% | 2,977,400 |
| 2016/02/25 | 1,816 | 1,888.5 | 1,805 | 1,871.5 | +99 | +5.6% | 4,383,300 |
| 2016/02/24 | 1,741 | 1,781 | 1,729 | 1,772.5 | +8 | +0.5% | 2,801,100 |
| 2016/02/23 | 1,810.5 | 1,812.5 | 1,759.5 | 1,764.5 | -39 | -2.2% | 2,477,000 |
| 2016/02/22 | 1,763 | 1,814.5 | 1,751.5 | 1,803.5 | +28 | +1.6% | 2,098,200 |
| 2016/02/19 | 1,750.5 | 1,784 | 1,734 | 1,775.5 | +2.5 | +0.1% | 2,208,500 |
| 2016/02/18 | 1,806 | 1,811 | 1,768.5 | 1,773 | +30.5 | +1.8% | 2,204,200 |
| 2016/02/17 | 1,779.5 | 1,798 | 1,707 | 1,742.5 | -46 | -2.6% | 3,589,500 |
| 2016/02/16 | 1,751 | 1,827 | 1,732.5 | 1,788.5 | +15.5 | +0.9% | 3,504,800 |
| 2016/02/15 | 1,710 | 1,793.5 | 1,696 | 1,773 | +161.5 | +10% | 4,277,700 |
| 2016/02/12 | 1,648.5 | 1,668.5 | 1,608.5 | 1,611.5 | -100 | -5.8% | 5,635,800 |
| 2016/02/10 | 1,802 | 1,810 | 1,684 | 1,711.5 | -70.5 | -4% | 4,883,900 |
| 2016/02/09 | 1,782 | 1,804 | 1,771.5 | 1,782 | -113.5 | -6% | 4,064,300 |
| 2016/02/08 | 1,823 | 1,909 | 1,813 | 1,895.5 | +40.5 | +2.2% | 2,807,400 |
| 2016/02/05 | 1,900 | 1,900 | 1,829 | 1,855 | -75 | -3.9% | 4,126,300 |
| 2016/02/04 | 1,934 | 1,950.5 | 1,911.5 | 1,930 | -40 | -2% | 3,110,600 |
| 2016/02/03 | 1,984 | 1,999 | 1,942.5 | 1,970 | +1 | +0.1% | 5,623,000 |
| 2016/02/02 | 1,950 | 1,979.5 | 1,950 | 1,969 | -18.5 | -0.9% | 3,794,400 |
| 2016/02/01 | 1,945 | 1,989.5 | 1,933 | 1,987.5 | +113.5 | +6.1% | 6,798,200 |
| 2016/01/29 | 1,797 | 1,886.5 | 1,751 | 1,874 | +111.5 | +6.3% | 6,941,300 |
| 2016/01/28 | 1,757 | 1,775 | 1,751 | 1,762.5 | -18 | -1% | 3,008,500 |
| 2016/01/27 | 1,777 | 1,792.5 | 1,757.5 | 1,780.5 | +6 | +0.3% | 4,675,100 |
| 2016/01/26 | 1,774 | 1,788 | 1,760.5 | 1,774.5 | -34.5 | -1.9% | 6,433,600 |
| 2016/01/25 | 1,811 | 1,819.5 | 1,787.5 | 1,809 | +29.5 | +1.7% | 3,434,300 |
| 2016/01/22 | 1,745 | 1,781.5 | 1,714.5 | 1,779.5 | +110 | +6.6% | 4,069,500 |
| 2016/01/21 | 1,709.5 | 1,744 | 1,669 | 1,669.5 | -38 | -2.2% | 3,815,000 |
| 2016/01/20 | 1,795 | 1,795 | 1,705 | 1,707.5 | -85.5 | -4.8% | 4,985,900 |
| 2016/01/19 | 1,795.5 | 1,810 | 1,776 | 1,793 | -18.5 | -1% | 3,017,200 |
| 2016/01/18 | 1,790 | 1,820.5 | 1,785 | 1,811.5 | -22.5 | -1.2% | 2,564,400 |
| 2016/01/15 | 1,861 | 1,873.5 | 1,822 | 1,834 | -7 | -0.4% | 2,846,000 |
| 2016/01/14 | 1,836.5 | 1,848.5 | 1,803 | 1,841 | -35.5 | -1.9% | 3,149,800 |
2301～
2350
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
