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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 1,587 | 1,595 | 1,577 | 1,583.5 | -3.5 | -0.2% | 3,274,900 |
| 2014/12/30 | 1,611.5 | 1,612 | 1,587 | 1,587 | -25 | -1.6% | 2,769,300 |
| 2014/12/29 | 1,606.5 | 1,624 | 1,596 | 1,612 | +8.5 | +0.5% | 3,709,300 |
| 2014/12/26 | 1,600 | 1,607.5 | 1,595.5 | 1,603.5 | +11.5 | +0.7% | 2,296,200 |
| 2014/12/25 | 1,592 | 1,598 | 1,586 | 1,592 | -1 | -0.1% | 1,739,600 |
| 2014/12/24 | 1,589 | 1,600 | 1,580.5 | 1,593 | +4.5 | +0.3% | 3,648,700 |
| 2014/12/22 | 1,595 | 1,600 | 1,579.5 | 1,588.5 | -3 | -0.2% | 2,587,100 |
| 2014/12/19 | 1,589 | 1,594 | 1,570.5 | 1,591.5 | +34 | +2.2% | 4,829,600 |
| 2014/12/18 | 1,550 | 1,572 | 1,547 | 1,557.5 | +39 | +2.6% | 4,837,100 |
| 2014/12/17 | 1,509 | 1,535.5 | 1,502 | 1,518.5 | +21 | +1.4% | 4,683,400 |
| 2014/12/16 | 1,500 | 1,502.5 | 1,484 | 1,497.5 | -5.5 | -0.4% | 4,798,500 |
| 2014/12/15 | 1,527.5 | 1,528 | 1,500 | 1,503 | -29 | -1.9% | 3,903,800 |
| 2014/12/12 | 1,544 | 1,550 | 1,528 | 1,532 | -19.5 | -1.3% | 7,424,200 |
| 2014/12/11 | 1,512 | 1,557 | 1,506 | 1,551.5 | +27 | +1.8% | 6,241,200 |
| 2014/12/10 | 1,550 | 1,553 | 1,515 | 1,524.5 | -58.5 | -3.7% | 6,478,800 |
| 2014/12/09 | 1,575 | 1,590 | 1,573.5 | 1,583 | -7.5 | -0.5% | 3,849,000 |
| 2014/12/08 | 1,625.5 | 1,627.5 | 1,571.5 | 1,590.5 | -31 | -1.9% | 6,953,200 |
| 2014/12/05 | 1,640 | 1,643.5 | 1,610.5 | 1,621.5 | -16.5 | -1% | 3,921,100 |
| 2014/12/04 | 1,640 | 1,646.5 | 1,628 | 1,638 | +6 | +0.4% | 4,027,000 |
| 2014/12/03 | 1,625 | 1,639.5 | 1,617.5 | 1,632 | +18 | +1.1% | 4,683,500 |
| 2014/12/02 | 1,598 | 1,616 | 1,590.5 | 1,614 | +8 | +0.5% | 2,777,100 |
| 2014/12/01 | 1,610 | 1,623.5 | 1,597 | 1,606 | +12 | +0.8% | 4,611,000 |
| 2014/11/28 | 1,575 | 1,594.5 | 1,575 | 1,594 | +10.5 | +0.7% | 2,820,000 |
| 2014/11/27 | 1,587 | 1,590 | 1,575.5 | 1,583.5 | -8 | -0.5% | 4,212,400 |
| 2014/11/26 | 1,576.5 | 1,600.5 | 1,576 | 1,591.5 | -10 | -0.6% | 3,986,000 |
| 2014/11/25 | 1,595 | 1,604 | 1,585.5 | 1,601.5 | +21.5 | +1.4% | 4,842,400 |
| 2014/11/21 | 1,578 | 1,587.5 | 1,560.5 | 1,580 | +5.5 | +0.3% | 4,238,800 |
| 2014/11/20 | 1,566 | 1,579 | 1,560 | 1,574.5 | +17 | +1.1% | 3,819,400 |
| 2014/11/19 | 1,550 | 1,565 | 1,541.5 | 1,557.5 | +13 | +0.8% | 6,706,000 |
| 2014/11/18 | 1,549 | 1,562.5 | 1,538.5 | 1,544.5 | +8.5 | +0.6% | 5,256,100 |
| 2014/11/17 | 1,550.5 | 1,566 | 1,527 | 1,536 | -42 | -2.7% | 7,269,500 |
| 2014/11/14 | 1,545 | 1,583.5 | 1,545 | 1,578 | +92 | +6.2% | 15,182,700 |
| 2014/11/13 | 1,473 | 1,489 | 1,462.5 | 1,486 | +12 | +0.8% | 4,711,300 |
| 2014/11/12 | 1,462 | 1,493.5 | 1,460.5 | 1,474 | +16.5 | +1.1% | 9,176,700 |
| 2014/11/11 | 1,449 | 1,460 | 1,434 | 1,457.5 | +9 | +0.6% | 4,131,200 |
| 2014/11/10 | 1,422 | 1,449.5 | 1,422 | 1,448.5 | +17.5 | +1.2% | 5,352,300 |
| 2014/11/07 | 1,414 | 1,434.5 | 1,410 | 1,431 | +19 | +1.3% | 4,216,400 |
| 2014/11/06 | 1,430 | 1,438.5 | 1,410 | 1,412 | -4.5 | -0.3% | 5,993,100 |
| 2014/11/05 | 1,414 | 1,420 | 1,397 | 1,416.5 | -15.5 | -1.1% | 6,021,100 |
| 2014/11/04 | 1,402 | 1,443.5 | 1,392 | 1,432 | +70 | +5.1% | 14,093,000 |
| 2014/10/31 | 1,318.5 | 1,372.5 | 1,311 | 1,362 | +52.5 | +4% | 10,233,600 |
| 2014/10/30 | 1,292.5 | 1,309.5 | 1,282 | 1,309.5 | +8 | +0.6% | 8,277,400 |
| 2014/10/29 | 1,293.5 | 1,303.5 | 1,284.5 | 1,301.5 | +9 | +0.7% | 3,897,900 |
| 2014/10/28 | 1,305 | 1,308 | 1,285.5 | 1,292.5 | -12 | -0.9% | 3,128,700 |
| 2014/10/27 | 1,304.5 | 1,307.5 | 1,292 | 1,304.5 | +10.5 | +0.8% | 3,436,900 |
| 2014/10/24 | 1,305 | 1,306.5 | 1,290 | 1,294 | +2 | +0.2% | 2,813,300 |
| 2014/10/23 | 1,294.5 | 1,301 | 1,283 | 1,292 | -13 | -1% | 4,317,200 |
| 2014/10/22 | 1,290 | 1,307 | 1,284.5 | 1,305 | +46 | +3.7% | 5,960,000 |
| 2014/10/21 | 1,274 | 1,278 | 1,252 | 1,259 | -21 | -1.6% | 3,973,000 |
| 2014/10/20 | 1,254.5 | 1,283 | 1,251 | 1,280 | +54 | +4.4% | 6,525,900 |
2601～
2650
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
