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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,977.5 | 1,983.5 | 1,947.5 | 1,949 | -11 | -0.6% | 3,161,100 |
| 2015/10/26 | 1,969 | 1,969.5 | 1,944 | 1,960 | +20.5 | +1.1% | 2,960,400 |
| 2015/10/23 | 1,948 | 1,953.5 | 1,931 | 1,939.5 | +30.5 | +1.6% | 2,981,000 |
| 2015/10/22 | 1,942.5 | 1,956.5 | 1,899 | 1,909 | -31.5 | -1.6% | 2,726,500 |
| 2015/10/21 | 1,926 | 1,946 | 1,909 | 1,940.5 | +19 | +1% | 2,559,800 |
| 2015/10/20 | 1,960.5 | 1,961 | 1,912.5 | 1,921.5 | -19.5 | -1% | 2,828,500 |
| 2015/10/19 | 1,954 | 1,960.5 | 1,932.5 | 1,941 | -10 | -0.5% | 3,789,400 |
| 2015/10/16 | 1,993 | 2,012.5 | 1,942.5 | 1,951 | -35.5 | -1.8% | 5,127,900 |
| 2015/10/15 | 1,962 | 1,987.5 | 1,939.5 | 1,986.5 | +7.5 | +0.4% | 3,750,100 |
| 2015/10/14 | 2,020.5 | 2,032 | 1,965.5 | 1,979 | -70 | -3.4% | 4,840,800 |
| 2015/10/13 | 2,022.5 | 2,065 | 2,010 | 2,049 | +12.5 | +0.6% | 4,188,700 |
| 2015/10/09 | 2,000 | 2,042.5 | 1,982.5 | 2,036.5 | +56 | +2.8% | 5,678,100 |
| 2015/10/08 | 1,987 | 2,006.5 | 1,963 | 1,980.5 | -5 | -0.3% | 4,096,300 |
| 2015/10/07 | 1,967 | 1,986.5 | 1,941 | 1,985.5 | +9 | +0.5% | 4,013,000 |
| 2015/10/06 | 1,947 | 1,994 | 1,945 | 1,976.5 | +62 | +3.2% | 5,704,100 |
| 2015/10/05 | 1,934 | 1,934 | 1,888.5 | 1,914.5 | +20.5 | +1.1% | 2,526,000 |
| 2015/10/02 | 1,900 | 1,942.5 | 1,872 | 1,894 | -9 | -0.5% | 3,392,200 |
| 2015/10/01 | 1,893 | 1,917 | 1,876 | 1,903 | +38 | +2% | 4,377,000 |
| 2015/09/30 | 1,870 | 1,878 | 1,842.5 | 1,865 | +37.5 | +2.1% | 4,670,800 |
| 2015/09/29 | 1,871.5 | 1,871.5 | 1,810.5 | 1,827.5 | -77.5 | -4.1% | 4,933,000 |
| 2015/09/28 | 1,891.5 | 1,930 | 1,867 | 1,905 | +36.5 | +2% | 4,784,600 |
| 2015/09/25 | 1,813 | 1,872.5 | 1,809.5 | 1,868.5 | +54.5 | +3% | 3,742,300 |
| 2015/09/24 | 1,804.5 | 1,840 | 1,780.5 | 1,814 | -8 | -0.4% | 4,520,800 |
| 2015/09/18 | 1,846 | 1,846 | 1,806.5 | 1,822 | -24 | -1.3% | 3,048,200 |
| 2015/09/17 | 1,839 | 1,855 | 1,829 | 1,846 | +14 | +0.8% | 2,977,000 |
| 2015/09/16 | 1,849.5 | 1,863 | 1,825 | 1,832 | -6.5 | -0.4% | 3,196,300 |
| 2015/09/15 | 1,840 | 1,861 | 1,816 | 1,838.5 | +11 | +0.6% | 4,141,600 |
| 2015/09/14 | 1,831 | 1,859.5 | 1,805.5 | 1,827.5 | +18 | +1% | 4,062,200 |
| 2015/09/11 | 1,798 | 1,840 | 1,793.5 | 1,809.5 | +47.5 | +2.7% | 7,698,700 |
| 2015/09/10 | 1,711 | 1,768.5 | 1,704 | 1,762 | -4.5 | -0.3% | 3,289,700 |
| 2015/09/09 | 1,679 | 1,771.5 | 1,652.5 | 1,766.5 | +127 | +7.7% | 5,191,900 |
| 2015/09/08 | 1,695.5 | 1,706.5 | 1,639 | 1,639.5 | -45 | -2.7% | 3,241,000 |
| 2015/09/07 | 1,666 | 1,698 | 1,643 | 1,684.5 | +9 | +0.5% | 2,595,400 |
| 2015/09/04 | 1,727 | 1,739 | 1,666 | 1,675.5 | -47 | -2.7% | 2,478,300 |
| 2015/09/03 | 1,725 | 1,764 | 1,717.5 | 1,722.5 | +26 | +1.5% | 3,042,400 |
| 2015/09/02 | 1,694 | 1,743.5 | 1,684 | 1,696.5 | -46 | -2.6% | 3,420,800 |
| 2015/09/01 | 1,807 | 1,819.5 | 1,742.5 | 1,742.5 | -70 | -3.9% | 2,892,700 |
| 2015/08/31 | 1,806 | 1,821 | 1,790 | 1,812.5 | ±0 | ±0% | 2,932,900 |
| 2015/08/28 | 1,820 | 1,821 | 1,790.5 | 1,812.5 | +42.5 | +2.4% | 2,617,700 |
| 2015/08/27 | 1,741 | 1,785 | 1,739 | 1,770 | +62 | +3.6% | 3,966,900 |
| 2015/08/26 | 1,680.5 | 1,718.5 | 1,662.5 | 1,708 | +38.5 | +2.3% | 3,878,900 |
| 2015/08/25 | 1,683 | 1,760 | 1,667.5 | 1,669.5 | -102 | -5.8% | 7,820,300 |
| 2015/08/24 | 1,807 | 1,835 | 1,764 | 1,771.5 | -106 | -5.6% | 4,153,400 |
| 2015/08/21 | 1,883 | 1,917 | 1,870 | 1,877.5 | -64 | -3.3% | 3,650,000 |
| 2015/08/20 | 1,948 | 1,961.5 | 1,933 | 1,941.5 | -8 | -0.4% | 3,698,600 |
| 2015/08/19 | 1,971.5 | 1,988 | 1,947.5 | 1,949.5 | -31.5 | -1.6% | 2,683,400 |
| 2015/08/18 | 1,968.5 | 1,991 | 1,963.5 | 1,981 | -7 | -0.4% | 1,920,700 |
| 2015/08/17 | 1,993 | 1,996.5 | 1,976 | 1,988 | +9.5 | +0.5% | 1,848,000 |
| 2015/08/14 | 1,975 | 1,994 | 1,967 | 1,978.5 | -6 | -0.3% | 2,459,600 |
| 2015/08/13 | 1,970.5 | 1,987.5 | 1,946 | 1,984.5 | -1 | -0.1% | 3,234,500 |
2401～
2450
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
