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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 2013/06/20 | 1,437 | 1,437 | 1,388 | 1,404 | -34 | -2.4% | 7,112,000 |
| 2013/06/19 | 1,429 | 1,447 | 1,425 | 1,438 | +33 | +2.3% | 5,820,000 |
| 2013/06/18 | 1,391 | 1,408 | 1,382 | 1,405 | +14 | +1% | 4,064,000 |
| 2013/06/17 | 1,375 | 1,391 | 1,354 | 1,391 | +17 | +1.2% | 3,828,000 |
| 2013/06/14 | 1,400 | 1,414 | 1,361 | 1,374 | +49 | +3.7% | 10,948,000 |
| 2013/06/13 | 1,348 | 1,359 | 1,315 | 1,325 | -39 | -2.9% | 6,435,000 |
| 2013/06/12 | 1,349 | 1,368 | 1,332 | 1,364 | -27 | -1.9% | 5,160,000 |
| 2013/06/11 | 1,367 | 1,416 | 1,361 | 1,391 | +54 | +4% | 9,798,000 |
| 2013/06/10 | 1,351 | 1,358 | 1,319 | 1,337 | +48 | +3.7% | 4,167,000 |
| 2013/06/07 | 1,262 | 1,310 | 1,255 | 1,289 | +10 | +0.8% | 6,770,000 |
| 2013/06/06 | 1,277 | 1,325 | 1,265 | 1,279 | -15 | -1.2% | 6,704,000 |
| 2013/06/05 | 1,304 | 1,370 | 1,294 | 1,294 | -19 | -1.4% | 4,779,000 |
| 2013/06/04 | 1,292 | 1,323 | 1,256 | 1,313 | +3 | +0.2% | 6,952,000 |
| 2013/06/03 | 1,305 | 1,360 | 1,300 | 1,310 | -19 | -1.4% | 5,601,000 |
| 2013/05/31 | 1,341 | 1,371 | 1,323 | 1,329 | -1 | -0.1% | 5,970,000 |
| 2013/05/30 | 1,366 | 1,369 | 1,323 | 1,330 | -60 | -4.3% | 6,177,000 |
| 2013/05/29 | 1,407 | 1,412 | 1,370 | 1,390 | +13 | +0.9% | 4,847,000 |
| 2013/05/28 | 1,375 | 1,384 | 1,350 | 1,377 | -16 | -1.1% | 3,173,000 |
| 2013/05/27 | 1,392 | 1,421 | 1,372 | 1,393 | -34 | -2.4% | 3,170,000 |
| 2013/05/24 | 1,418 | 1,476 | 1,390 | 1,427 | +36 | +2.6% | 8,923,000 |
| 2013/05/23 | 1,495 | 1,495 | 1,391 | 1,391 | -94 | -6.3% | 7,656,000 |
| 2013/05/22 | 1,455 | 1,495 | 1,449 | 1,485 | +26 | +1.8% | 4,307,000 |
| 2013/05/21 | 1,473 | 1,475 | 1,449 | 1,459 | -10 | -0.7% | 3,147,000 |
| 2013/05/20 | 1,489 | 1,490 | 1,467 | 1,469 | -15 | -1% | 2,460,000 |
2951～
3000
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
