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 |
|---|---|---|---|---|---|---|---|
| 2014/04/03 | 1,305 | 1,321 | 1,293 | 1,312 | +7 | +0.5% | 2,349,400 |
| 2014/04/02 | 1,303 | 1,320 | 1,300 | 1,305 | +12 | +0.9% | 2,947,700 |
| 2014/04/01 | 1,278 | 1,294 | 1,271 | 1,293 | +12 | +0.9% | 3,620,700 |
| 2014/03/31 | 1,298 | 1,298 | 1,270 | 1,281 | +2 | +0.2% | 3,150,300 |
| 2014/03/28 | 1,257 | 1,279 | 1,241 | 1,279 | +33 | +2.6% | 4,218,400 |
| 2014/03/27 | 1,223 | 1,254 | 1,208 | 1,246 | +25 | +2% | 5,393,300 |
| 2014/03/26 | 1,218 | 1,230 | 1,210 | 1,221 | +24 | +2% | 4,985,300 |
| 2014/03/25 | 1,173 | 1,207 | 1,151 | 1,197 | -12 | -1% | 6,448,100 |
| 2014/03/24 | 1,231 | 1,237 | 1,203 | 1,209 | -21 | -1.7% | 5,868,800 |
| 2014/03/20 | 1,265 | 1,268 | 1,230 | 1,230 | -25 | -2% | 3,149,000 |
| 2014/03/19 | 1,240 | 1,264 | 1,234 | 1,255 | +18 | +1.5% | 2,805,800 |
| 2014/03/18 | 1,264 | 1,266 | 1,236 | 1,237 | -1 | -0.1% | 2,930,100 |
| 2014/03/17 | 1,260 | 1,266 | 1,230 | 1,238 | -34 | -2.7% | 4,375,800 |
| 2014/03/14 | 1,287 | 1,299 | 1,269 | 1,272 | -38 | -2.9% | 6,678,700 |
| 2014/03/13 | 1,313 | 1,325 | 1,308 | 1,310 | -14 | -1.1% | 2,681,900 |
| 2014/03/12 | 1,349 | 1,363 | 1,319 | 1,324 | -39 | -2.9% | 4,879,900 |
| 2014/03/11 | 1,368 | 1,371 | 1,351 | 1,363 | +10 | +0.7% | 3,431,700 |
| 2014/03/10 | 1,353 | 1,365 | 1,336 | 1,353 | +17 | +1.3% | 5,099,700 |
| 2014/03/07 | 1,374 | 1,382 | 1,333 | 1,336 | +2 | +0.1% | 7,688,500 |
| 2014/03/06 | 1,305 | 1,337 | 1,295 | 1,334 | +51 | +4% | 4,963,100 |
| 2014/03/05 | 1,286 | 1,306 | 1,274 | 1,283 | +18 | +1.4% | 6,349,500 |
| 2014/03/04 | 1,251 | 1,274 | 1,245 | 1,265 | -16 | -1.2% | 6,163,100 |
| 2014/03/03 | 1,252 | 1,284 | 1,250 | 1,281 | +7 | +0.5% | 4,157,300 |
| 2014/02/28 | 1,270 | 1,278 | 1,250 | 1,274 | -12 | -0.9% | 8,428,400 |
| 2014/02/27 | 1,303 | 1,309 | 1,283 | 1,286 | -34 | -2.6% | 5,610,400 |
| 2014/02/26 | 1,316 | 1,330 | 1,306 | 1,320 | -15 | -1.1% | 5,138,800 |
| 2014/02/25 | 1,335 | 1,343 | 1,315 | 1,335 | +3 | +0.2% | 4,576,600 |
| 2014/02/24 | 1,331 | 1,349 | 1,315 | 1,332 | -3 | -0.2% | 2,688,100 |
| 2014/02/21 | 1,333 | 1,338 | 1,315 | 1,335 | +14 | +1.1% | 3,364,500 |
| 2014/02/20 | 1,364 | 1,365 | 1,316 | 1,321 | -42 | -3.1% | 3,416,800 |
| 2014/02/19 | 1,367 | 1,375 | 1,342 | 1,363 | -3 | -0.2% | 2,204,500 |
| 2014/02/18 | 1,353 | 1,375 | 1,330 | 1,366 | +20 | +1.5% | 3,532,500 |
| 2014/02/17 | 1,322 | 1,348 | 1,306 | 1,346 | +7 | +0.5% | 2,974,500 |
| 2014/02/14 | 1,369 | 1,381 | 1,310 | 1,339 | -34 | -2.5% | 4,623,500 |
| 2014/02/13 | 1,395 | 1,403 | 1,367 | 1,373 | -21 | -1.5% | 2,940,300 |
| 2014/02/12 | 1,394 | 1,413 | 1,386 | 1,394 | +10 | +0.7% | 3,119,700 |
| 2014/02/10 | 1,356 | 1,386 | 1,349 | 1,384 | +31 | +2.3% | 3,499,400 |
| 2014/02/07 | 1,350 | 1,368 | 1,348 | 1,353 | +17 | +1.3% | 3,512,300 |
| 2014/02/06 | 1,321 | 1,349 | 1,316 | 1,336 | -25 | -1.8% | 3,754,200 |
| 2014/02/05 | 1,348 | 1,365 | 1,334 | 1,361 | +17 | +1.3% | 5,089,900 |
| 2014/02/04 | 1,367 | 1,385 | 1,344 | 1,344 | -61 | -4.3% | 6,652,100 |
| 2014/02/03 | 1,400 | 1,423 | 1,394 | 1,405 | -29 | -2% | 4,082,200 |
| 2014/01/31 | 1,436 | 1,442 | 1,417 | 1,434 | +5 | +0.3% | 3,169,900 |
| 2014/01/30 | 1,457 | 1,459 | 1,422 | 1,429 | -48 | -3.2% | 4,785,700 |
| 2014/01/29 | 1,481 | 1,491 | 1,467 | 1,477 | -5 | -0.3% | 5,503,100 |
| 2014/01/28 | 1,501 | 1,506 | 1,482 | 1,482 | -19 | -1.3% | 7,154,800 |
| 2014/01/27 | 1,499 | 1,513 | 1,485 | 1,501 | -33 | -2.2% | 4,064,600 |
| 2014/01/24 | 1,543 | 1,556 | 1,519 | 1,534 | -28 | -1.8% | 5,527,500 |
| 2014/01/23 | 1,567 | 1,578 | 1,553 | 1,562 | +6 | +0.4% | 5,419,100 |
| 2014/01/22 | 1,544 | 1,560 | 1,535 | 1,556 | +17 | +1.1% | 4,773,700 |
2751～
2800
件表示中 / 3734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 | 322,900円 | +10.9% | +12.4% | 4.46% | 9.02倍 | 1.07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 | 491,500円 | +3.0% | -16.7% | 3.36% | 11.14倍 | 1.16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 | 374,100円 | +1.3% | +3.3% | 2.99% | 13.49倍 | 1.39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 | 215,200円 | -2.3% | -17.9% | 3.81% | 15.12倍 | 1.31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 | 843,900円 | -9.0% | -21.9% | 1.78% | 17.79倍 | 1.64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
