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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,380 | 1,382 | 1,354 | 1,361 | -18 | -1.3% | 2,940,800 |
| 2014/06/26 | 1,380 | 1,381 | 1,371 | 1,379 | +9 | +0.7% | 1,973,400 |
| 2014/06/25 | 1,374 | 1,387 | 1,370 | 1,370 | -8 | -0.6% | 2,224,400 |
| 2014/06/24 | 1,380 | 1,384 | 1,365 | 1,378 | -8 | -0.6% | 2,107,400 |
| 2014/06/23 | 1,395 | 1,399 | 1,381 | 1,386 | -2 | -0.1% | 3,105,600 |
| 2014/06/20 | 1,380 | 1,401 | 1,378 | 1,388 | +13 | +0.9% | 5,055,600 |
| 2014/06/19 | 1,345 | 1,376 | 1,345 | 1,375 | +30 | +2.2% | 3,686,800 |
| 2014/06/18 | 1,337 | 1,347 | 1,333 | 1,345 | +11 | +0.8% | 2,683,900 |
| 2014/06/17 | 1,340 | 1,344 | 1,331 | 1,334 | -9 | -0.7% | 2,361,100 |
| 2014/06/16 | 1,355 | 1,356 | 1,338 | 1,343 | ±0 | ±0% | 2,691,100 |
| 2014/06/13 | 1,325 | 1,345 | 1,323 | 1,343 | -1 | -0.1% | 4,192,500 |
| 2014/06/12 | 1,332 | 1,349 | 1,331 | 1,344 | +7 | +0.5% | 4,167,200 |
| 2014/06/11 | 1,336 | 1,342 | 1,328 | 1,337 | +5 | +0.4% | 2,417,600 |
| 2014/06/10 | 1,332 | 1,337 | 1,322 | 1,332 | +3 | +0.2% | 2,666,800 |
| 2014/06/09 | 1,352 | 1,356 | 1,325 | 1,329 | -18 | -1.3% | 4,827,600 |
| 2014/06/06 | 1,377 | 1,377 | 1,344 | 1,347 | ±0 | ±0% | 5,824,800 |
| 2014/06/05 | 1,377 | 1,377 | 1,344 | 1,347 | -15 | -1.1% | 3,396,600 |
| 2014/06/04 | 1,368 | 1,369 | 1,347 | 1,362 | -6 | -0.4% | 3,046,000 |
| 2014/06/03 | 1,378 | 1,380 | 1,360 | 1,368 | +7 | +0.5% | 3,203,300 |
| 2014/06/02 | 1,352 | 1,363 | 1,348 | 1,361 | +22 | +1.6% | 3,587,000 |
| 2014/05/30 | 1,338 | 1,341 | 1,326 | 1,339 | +12 | +0.9% | 5,001,900 |
| 2014/05/29 | 1,322 | 1,332 | 1,315 | 1,327 | -9 | -0.7% | 2,353,400 |
| 2014/05/28 | 1,334 | 1,339 | 1,313 | 1,336 | +7 | +0.5% | 2,701,400 |
| 2014/05/27 | 1,330 | 1,340 | 1,324 | 1,329 | -1 | -0.1% | 3,008,100 |
| 2014/05/26 | 1,330 | 1,331 | 1,319 | 1,330 | +14 | +1.1% | 2,529,200 |
| 2014/05/23 | 1,305 | 1,332 | 1,304 | 1,316 | +30 | +2.3% | 4,960,800 |
| 2014/05/22 | 1,276 | 1,288 | 1,266 | 1,286 | +37 | +3% | 3,727,000 |
| 2014/05/21 | 1,249 | 1,259 | 1,240 | 1,249 | -11 | -0.9% | 1,839,400 |
| 2014/05/20 | 1,253 | 1,271 | 1,251 | 1,260 | +12 | +1% | 2,379,100 |
| 2014/05/19 | 1,267 | 1,267 | 1,247 | 1,248 | -17 | -1.3% | 2,544,900 |
| 2014/05/16 | 1,261 | 1,268 | 1,250 | 1,265 | -16 | -1.2% | 2,730,300 |
| 2014/05/15 | 1,273 | 1,285 | 1,270 | 1,281 | ±0 | ±0% | 2,353,800 |
| 2014/05/14 | 1,277 | 1,290 | 1,273 | 1,281 | +7 | +0.5% | 2,392,300 |
| 2014/05/13 | 1,257 | 1,278 | 1,255 | 1,274 | +24 | +1.9% | 3,630,900 |
| 2014/05/12 | 1,257 | 1,267 | 1,242 | 1,250 | -18 | -1.4% | 4,117,700 |
| 2014/05/09 | 1,236 | 1,269 | 1,235 | 1,268 | +28 | +2.3% | 5,119,000 |
| 2014/05/08 | 1,241 | 1,251 | 1,231 | 1,240 | +2 | +0.2% | 4,157,700 |
| 2014/05/07 | 1,249 | 1,250 | 1,231 | 1,238 | -14 | -1.1% | 3,176,400 |
| 2014/05/02 | 1,250 | 1,254 | 1,241 | 1,252 | +6 | +0.5% | 2,196,100 |
| 2014/05/01 | 1,237 | 1,248 | 1,231 | 1,246 | +19 | +1.5% | 2,662,400 |
| 2014/04/30 | 1,230 | 1,238 | 1,223 | 1,227 | -1 | -0.1% | 2,973,900 |
| 2014/04/28 | 1,226 | 1,233 | 1,223 | 1,228 | -4 | -0.3% | 2,126,900 |
| 2014/04/25 | 1,236 | 1,247 | 1,226 | 1,232 | -8 | -0.6% | 2,629,000 |
| 2014/04/24 | 1,245 | 1,254 | 1,233 | 1,240 | -3 | -0.2% | 2,290,600 |
| 2014/04/23 | 1,271 | 1,273 | 1,243 | 1,243 | -29 | -2.3% | 4,461,700 |
| 2014/04/22 | 1,271 | 1,278 | 1,256 | 1,272 | +9 | +0.7% | 3,100,500 |
| 2014/04/21 | 1,295 | 1,296 | 1,260 | 1,263 | -34 | -2.6% | 2,371,600 |
| 2014/04/18 | 1,288 | 1,298 | 1,272 | 1,297 | +13 | +1% | 2,556,600 |
| 2014/04/17 | 1,264 | 1,286 | 1,261 | 1,284 | +20 | +1.6% | 4,139,200 |
| 2014/04/16 | 1,225 | 1,264 | 1,221 | 1,264 | +50 | +4.1% | 3,041,200 |
2651～
2700
件表示中 / 3692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 | 330,200円 | +10.9% | +12.4% | 4.36% | 9.23倍 | 1.09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 | 525,700円 | +3.2% | -4.1% | 2.80% | 12.23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 | 349,400円 | +7.7% | -2.1% | 2.98% | 13.70倍 | 1.36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 |
| 大林組 | 226,400円 | +12.7% | +66.1% | 3.53% | 11.15倍 | 1.42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 |
| 大成建 | 771,900円 | +22.0% | +245.7% | 2.72% | 10.80倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
