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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 1,223 | 1,224 | 1,187 | 1,191 | -22 | -1.8% | 3,492,000 |
| 2013/08/29 | 1,206 | 1,214 | 1,201 | 1,213 | +1 | +0.1% | 2,141,000 |
| 2013/08/28 | 1,190 | 1,219 | 1,187 | 1,212 | +7 | +0.6% | 2,992,000 |
| 2013/08/27 | 1,225 | 1,227 | 1,204 | 1,205 | -14 | -1.1% | 3,013,000 |
| 2013/08/26 | 1,217 | 1,227 | 1,212 | 1,219 | +9 | +0.7% | 2,297,000 |
| 2013/08/23 | 1,220 | 1,220 | 1,206 | 1,210 | +13 | +1.1% | 3,252,000 |
| 2013/08/22 | 1,169 | 1,203 | 1,161 | 1,197 | +29 | +2.5% | 5,205,000 |
| 2013/08/21 | 1,171 | 1,180 | 1,149 | 1,168 | -2 | -0.2% | 5,665,000 |
| 2013/08/20 | 1,199 | 1,214 | 1,170 | 1,170 | -31 | -2.6% | 6,329,000 |
| 2013/08/19 | 1,190 | 1,208 | 1,187 | 1,201 | +4 | +0.3% | 3,029,000 |
| 2013/08/16 | 1,193 | 1,204 | 1,177 | 1,197 | -16 | -1.3% | 5,964,000 |
| 2013/08/15 | 1,238 | 1,242 | 1,207 | 1,213 | -47 | -3.7% | 5,641,000 |
| 2013/08/14 | 1,275 | 1,278 | 1,231 | 1,260 | -9 | -0.7% | 4,299,000 |
| 2013/08/13 | 1,242 | 1,270 | 1,237 | 1,269 | +37 | +3% | 2,778,000 |
| 2013/08/12 | 1,250 | 1,250 | 1,224 | 1,232 | -16 | -1.3% | 4,546,000 |
| 2013/08/09 | 1,263 | 1,267 | 1,232 | 1,248 | -22 | -1.7% | 8,080,000 |
| 2013/08/08 | 1,304 | 1,306 | 1,269 | 1,270 | -40 | -3.1% | 4,750,000 |
| 2013/08/07 | 1,340 | 1,351 | 1,310 | 1,310 | -50 | -3.7% | 7,464,000 |
| 2013/08/06 | 1,374 | 1,380 | 1,331 | 1,360 | +32 | +2.4% | 6,532,000 |
| 2013/08/05 | 1,336 | 1,344 | 1,319 | 1,328 | -26 | -1.9% | 3,285,000 |
| 2013/08/02 | 1,335 | 1,354 | 1,327 | 1,354 | +43 | +3.3% | 4,275,000 |
| 2013/08/01 | 1,277 | 1,311 | 1,272 | 1,311 | +44 | +3.5% | 3,917,000 |
| 2013/07/31 | 1,275 | 1,280 | 1,264 | 1,267 | -20 | -1.6% | 3,363,000 |
| 2013/07/30 | 1,261 | 1,291 | 1,260 | 1,287 | +8 | +0.6% | 5,575,000 |
| 2013/07/29 | 1,280 | 1,309 | 1,273 | 1,279 | -59 | -4.4% | 4,532,000 |
| 2013/07/26 | 1,361 | 1,364 | 1,337 | 1,338 | -44 | -3.2% | 9,282,000 |
| 2013/07/25 | 1,385 | 1,389 | 1,372 | 1,382 | +5 | +0.4% | 5,084,000 |
| 2013/07/24 | 1,398 | 1,399 | 1,365 | 1,377 | -23 | -1.6% | 6,175,000 |
| 2013/07/23 | 1,407 | 1,412 | 1,400 | 1,400 | -20 | -1.4% | 4,618,000 |
| 2013/07/22 | 1,441 | 1,441 | 1,412 | 1,420 | -2 | -0.1% | 3,378,000 |
| 2013/07/19 | 1,443 | 1,456 | 1,417 | 1,422 | -15 | -1% | 5,777,000 |
| 2013/07/18 | 1,425 | 1,437 | 1,417 | 1,437 | +13 | +0.9% | 2,926,000 |
| 2013/07/17 | 1,416 | 1,424 | 1,410 | 1,424 | +12 | +0.8% | 3,156,000 |
| 2013/07/16 | 1,410 | 1,414 | 1,403 | 1,412 | +12 | +0.9% | 2,712,000 |
| 2013/07/12 | 1,399 | 1,407 | 1,391 | 1,400 | +8 | +0.6% | 4,137,000 |
| 2013/07/11 | 1,392 | 1,394 | 1,374 | 1,392 | -10 | -0.7% | 5,794,000 |
| 2013/07/10 | 1,420 | 1,424 | 1,398 | 1,402 | -20 | -1.4% | 4,959,000 |
| 2013/07/09 | 1,416 | 1,428 | 1,409 | 1,422 | +13 | +0.9% | 4,002,000 |
| 2013/07/08 | 1,430 | 1,440 | 1,406 | 1,409 | -57 | -3.9% | 8,505,000 |
| 2013/07/05 | 1,483 | 1,489 | 1,448 | 1,466 | -16 | -1.1% | 3,922,000 |
| 2013/07/04 | 1,482 | 1,489 | 1,477 | 1,482 | ±0 | ±0% | 2,115,000 |
| 2013/07/03 | 1,475 | 1,489 | 1,461 | 1,482 | +12 | +0.8% | 3,615,000 |
| 2013/07/02 | 1,466 | 1,476 | 1,454 | 1,470 | +33 | +2.3% | 3,213,000 |
| 2013/07/01 | 1,435 | 1,441 | 1,414 | 1,437 | +3 | +0.2% | 3,766,000 |
| 2013/06/28 | 1,443 | 1,455 | 1,431 | 1,434 | +21 | +1.5% | 5,669,000 |
| 2013/06/27 | 1,388 | 1,414 | 1,367 | 1,413 | +35 | +2.5% | 3,794,000 |
| 2013/06/26 | 1,416 | 1,418 | 1,369 | 1,378 | -13 | -0.9% | 3,307,000 |
| 2013/06/25 | 1,379 | 1,410 | 1,366 | 1,391 | -7 | -0.5% | 4,625,000 |
| 2013/06/24 | 1,440 | 1,440 | 1,391 | 1,398 | -15 | -1.1% | 3,761,000 |
| 2013/06/21 | 1,373 | 1,413 | 1,362 | 1,413 | +9 | +0.6% | 4,225,000 |
2851～
2900
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 | 329,100円 | +10.9% | +12.4% | 4.38% | 9.20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 | 526,500円 | +3.2% | -4.1% | 2.79% | 12.25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 | 349,800円 | +7.7% | -2.1% | 2.97% | 13.72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 | 225,800円 | +12.7% | +66.1% | 3.54% | 11.12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 | 771,300円 | +22.0% | +245.7% | 2.72% | 10.79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
