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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,338 | 1,345.5 | 1,320 | 1,320.5 | -9.5 | -0.7% | 2,654,000 |
| 2014/08/04 | 1,349 | 1,349.5 | 1,330 | 1,330 | -20.5 | -1.5% | 2,493,600 |
| 2014/08/01 | 1,350 | 1,357 | 1,345.5 | 1,350.5 | -12 | -0.9% | 2,489,600 |
| 2014/07/31 | 1,375.5 | 1,378 | 1,362 | 1,362.5 | -5 | -0.4% | 2,305,700 |
| 2014/07/30 | 1,390 | 1,390 | 1,366 | 1,367.5 | -21 | -1.5% | 3,217,300 |
| 2014/07/29 | 1,385.5 | 1,395.5 | 1,376.5 | 1,388.5 | -35 | -2.5% | 4,737,800 |
| 2014/07/28 | 1,410 | 1,424 | 1,404.5 | 1,423.5 | +12.5 | +0.9% | 6,503,100 |
| 2014/07/25 | 1,402.5 | 1,411 | 1,400 | 1,411 | +13 | +0.9% | 2,684,500 |
| 2014/07/24 | 1,405 | 1,407 | 1,396 | 1,398 | -7 | -0.5% | 2,432,100 |
| 2014/07/23 | 1,403 | 1,408 | 1,396.5 | 1,405 | +6 | +0.4% | 2,045,200 |
| 2014/07/22 | 1,401 | 1,405.5 | 1,396 | 1,399 | -1 | -0.1% | 2,154,900 |
| 2014/07/18 | 1,399 | 1,401 | 1,390 | 1,400 | -14 | -1% | 3,101,100 |
| 2014/07/17 | 1,399 | 1,414 | 1,399 | 1,414 | +18 | +1.3% | 4,229,700 |
| 2014/07/16 | 1,402 | 1,402 | 1,392 | 1,396 | +1 | +0.1% | 1,660,400 |
| 2014/07/15 | 1,397 | 1,404 | 1,393 | 1,395 | +8 | +0.6% | 2,111,600 |
| 2014/07/14 | 1,372 | 1,389 | 1,369 | 1,387 | +22 | +1.6% | 2,648,500 |
| 2014/07/11 | 1,360 | 1,368 | 1,356 | 1,365 | -12 | -0.9% | 3,709,600 |
| 2014/07/10 | 1,402 | 1,403 | 1,377 | 1,377 | -25 | -1.8% | 3,201,500 |
| 2014/07/09 | 1,399 | 1,404 | 1,397 | 1,402 | -17 | -1.2% | 3,538,000 |
| 2014/07/08 | 1,410 | 1,419 | 1,397 | 1,419 | +10 | +0.7% | 3,007,900 |
| 2014/07/07 | 1,412 | 1,419 | 1,408 | 1,409 | -2 | -0.1% | 1,481,600 |
| 2014/07/04 | 1,420 | 1,422 | 1,407 | 1,411 | +6 | +0.4% | 1,756,200 |
| 2014/07/03 | 1,422 | 1,423 | 1,404 | 1,405 | -5 | -0.4% | 2,498,300 |
| 2014/07/02 | 1,438 | 1,439 | 1,407 | 1,410 | +5 | +0.4% | 3,364,300 |
| 2014/07/01 | 1,386 | 1,413 | 1,385 | 1,405 | +16 | +1.2% | 3,331,300 |
| 2014/06/30 | 1,374 | 1,391 | 1,368 | 1,389 | +28 | +2.1% | 3,630,700 |
| 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 |
2701～
2750
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
