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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 2,082 | 2,091 | 2,062 | 2,088 | +14.5 | +0.7% | 2,306,900 |
| 2015/06/01 | 2,051 | 2,081.5 | 2,040.5 | 2,073.5 | -2 | -0.1% | 2,448,000 |
| 2015/05/29 | 2,072 | 2,094.5 | 2,069.5 | 2,075.5 | +9.5 | +0.5% | 4,965,900 |
| 2015/05/28 | 2,058 | 2,072.5 | 2,045.5 | 2,066 | +5 | +0.2% | 3,147,800 |
| 2015/05/27 | 2,031 | 2,061 | 2,025 | 2,061 | +31.5 | +1.6% | 2,865,200 |
| 2015/05/26 | 2,050 | 2,050 | 2,021 | 2,029.5 | -20.5 | -1% | 2,132,200 |
| 2015/05/25 | 2,050 | 2,053.5 | 2,030 | 2,050 | -0.5 | ±0% | 1,954,000 |
| 2015/05/22 | 2,031.5 | 2,050.5 | 2,004.5 | 2,050.5 | +15 | +0.7% | 2,664,100 |
| 2015/05/21 | 2,017 | 2,054 | 2,015 | 2,035.5 | -19 | -0.9% | 3,594,200 |
| 2015/05/20 | 1,999 | 2,066 | 1,998 | 2,054.5 | +83 | +4.2% | 6,793,900 |
| 2015/05/19 | 1,973.5 | 1,977 | 1,962 | 1,971.5 | -1 | -0.1% | 2,137,800 |
| 2015/05/18 | 1,950 | 1,973.5 | 1,945.5 | 1,972.5 | +31.5 | +1.6% | 2,520,700 |
| 2015/05/15 | 1,928 | 1,945.5 | 1,915 | 1,941 | +29 | +1.5% | 2,512,300 |
| 2015/05/14 | 1,913 | 1,923 | 1,905 | 1,912 | -15.5 | -0.8% | 1,777,900 |
| 2015/05/13 | 1,900 | 1,932 | 1,892.5 | 1,927.5 | +27.5 | +1.4% | 4,072,600 |
| 2015/05/12 | 1,912.5 | 1,912.5 | 1,875.5 | 1,900 | +2.5 | +0.1% | 3,641,900 |
| 2015/05/11 | 1,900 | 1,903 | 1,880.5 | 1,897.5 | +13.5 | +0.7% | 2,274,000 |
| 2015/05/08 | 1,858 | 1,890.5 | 1,856.5 | 1,884 | +26 | +1.4% | 2,476,500 |
| 2015/05/07 | 1,845 | 1,865 | 1,842 | 1,858 | -4 | -0.2% | 3,116,100 |
| 2015/05/01 | 1,862 | 1,869 | 1,832.5 | 1,862 | -4.5 | -0.2% | 2,456,700 |
| 2015/04/30 | 1,887 | 1,887 | 1,850.5 | 1,866.5 | -23.5 | -1.2% | 3,041,800 |
| 2015/04/28 | 1,900 | 1,900 | 1,877 | 1,890 | +6.5 | +0.3% | 2,593,900 |
| 2015/04/27 | 1,892 | 1,893 | 1,865 | 1,883.5 | +7 | +0.4% | 2,733,400 |
| 2015/04/24 | 1,882 | 1,886 | 1,864 | 1,876.5 | -21.5 | -1.1% | 2,748,100 |
| 2015/04/23 | 1,896 | 1,904 | 1,877.5 | 1,898 | -2.5 | -0.1% | 3,770,600 |
| 2015/04/22 | 1,900 | 1,914 | 1,892 | 1,900.5 | +18 | +1% | 3,390,600 |
| 2015/04/21 | 1,868 | 1,897 | 1,864 | 1,882.5 | +17 | +0.9% | 3,500,900 |
| 2015/04/20 | 1,876 | 1,882.5 | 1,851.5 | 1,865.5 | -38.5 | -2% | 5,472,800 |
| 2015/04/17 | 1,937.5 | 1,949 | 1,896 | 1,904 | -32.5 | -1.7% | 4,278,500 |
| 2015/04/16 | 1,906 | 1,938.5 | 1,893.5 | 1,936.5 | +28.5 | +1.5% | 5,621,000 |
| 2015/04/15 | 1,872.5 | 1,914 | 1,866.5 | 1,908 | +48 | +2.6% | 8,130,400 |
| 2015/04/14 | 1,850 | 1,860 | 1,835.5 | 1,860 | +16 | +0.9% | 3,307,100 |
| 2015/04/13 | 1,851 | 1,855 | 1,827 | 1,844 | +12.5 | +0.7% | 3,089,200 |
| 2015/04/10 | 1,830 | 1,843 | 1,823 | 1,831.5 | +7.5 | +0.4% | 4,386,500 |
| 2015/04/09 | 1,791 | 1,830 | 1,788 | 1,824 | +48 | +2.7% | 5,286,500 |
| 2015/04/08 | 1,780 | 1,787 | 1,767 | 1,776 | +7 | +0.4% | 3,435,200 |
| 2015/04/07 | 1,764 | 1,782.5 | 1,756.5 | 1,769 | +11.5 | +0.7% | 2,876,200 |
| 2015/04/06 | 1,751 | 1,762 | 1,744 | 1,757.5 | -19.5 | -1.1% | 2,785,800 |
| 2015/04/03 | 1,757.5 | 1,779 | 1,752.5 | 1,777 | +34.5 | +2% | 4,764,600 |
| 2015/04/02 | 1,714 | 1,756 | 1,705.5 | 1,742.5 | +28.5 | +1.7% | 4,127,400 |
| 2015/04/01 | 1,734.5 | 1,740 | 1,708 | 1,714 | -31.5 | -1.8% | 5,315,900 |
| 2015/03/31 | 1,760.5 | 1,784 | 1,745.5 | 1,745.5 | +10 | +0.6% | 4,714,200 |
| 2015/03/30 | 1,734 | 1,745 | 1,723.5 | 1,735.5 | -6 | -0.3% | 3,158,200 |
| 2015/03/27 | 1,724 | 1,748.5 | 1,714 | 1,741.5 | +9.5 | +0.5% | 4,123,900 |
| 2015/03/26 | 1,731.5 | 1,738.5 | 1,720.5 | 1,732 | -7 | -0.4% | 3,286,700 |
| 2015/03/25 | 1,734 | 1,749 | 1,725.5 | 1,739 | -2.5 | -0.1% | 2,698,800 |
| 2015/03/24 | 1,750 | 1,750 | 1,730.5 | 1,741.5 | -13.5 | -0.8% | 3,140,600 |
| 2015/03/23 | 1,769.5 | 1,770 | 1,745 | 1,755 | -6 | -0.3% | 2,952,300 |
| 2015/03/20 | 1,758.5 | 1,761 | 1,741 | 1,761 | +5.5 | +0.3% | 2,767,800 |
| 2015/03/19 | 1,772.5 | 1,775 | 1,734 | 1,755.5 | -3 | -0.2% | 3,325,500 |
2501～
2550
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
