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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 1,464 | 1,493 | 1,455 | 1,484 | +20 | +1.4% | 2,726,000 |
| 2013/05/16 | 1,480 | 1,488 | 1,448 | 1,464 | -16 | -1.1% | 3,978,000 |
| 2013/05/15 | 1,493 | 1,499 | 1,470 | 1,480 | -4 | -0.3% | 4,490,000 |
| 2013/05/14 | 1,518 | 1,520 | 1,473 | 1,484 | -18 | -1.2% | 7,259,000 |
| 2013/05/13 | 1,500 | 1,514 | 1,484 | 1,502 | +11 | +0.7% | 4,306,000 |
| 2013/05/10 | 1,481 | 1,506 | 1,473 | 1,491 | +45 | +3.1% | 6,218,000 |
| 2013/05/09 | 1,497 | 1,497 | 1,446 | 1,446 | -44 | -3% | 4,514,000 |
| 2013/05/08 | 1,470 | 1,496 | 1,466 | 1,490 | +36 | +2.5% | 6,291,000 |
| 2013/05/07 | 1,460 | 1,473 | 1,443 | 1,454 | +18 | +1.3% | 4,535,000 |
| 2013/05/02 | 1,452 | 1,456 | 1,414 | 1,436 | -17 | -1.2% | 3,855,000 |
| 2013/05/01 | 1,468 | 1,476 | 1,447 | 1,453 | -8 | -0.5% | 3,587,000 |
| 2013/04/30 | 1,450 | 1,482 | 1,446 | 1,461 | +10 | +0.7% | 3,541,000 |
| 2013/04/26 | 1,477 | 1,479 | 1,448 | 1,451 | -27 | -1.8% | 2,669,000 |
| 2013/04/25 | 1,464 | 1,486 | 1,448 | 1,478 | +15 | +1% | 5,277,000 |
| 2013/04/24 | 1,499 | 1,503 | 1,456 | 1,463 | -26 | -1.7% | 5,775,000 |
| 2013/04/23 | 1,485 | 1,500 | 1,469 | 1,489 | +15 | +1% | 5,067,000 |
| 2013/04/22 | 1,451 | 1,490 | 1,451 | 1,474 | +50 | +3.5% | 6,740,000 |
| 2013/04/19 | 1,428 | 1,441 | 1,409 | 1,424 | -2 | -0.1% | 5,364,000 |
| 2013/04/18 | 1,410 | 1,440 | 1,390 | 1,426 | +17 | +1.2% | 5,946,000 |
| 2013/04/17 | 1,397 | 1,409 | 1,377 | 1,409 | +33 | +2.4% | 2,929,000 |
| 2013/04/16 | 1,357 | 1,414 | 1,351 | 1,376 | -11 | -0.8% | 5,927,000 |
| 2013/04/15 | 1,423 | 1,433 | 1,381 | 1,387 | -53 | -3.7% | 5,299,000 |
| 2013/04/12 | 1,420 | 1,449 | 1,413 | 1,440 | +21 | +1.5% | 6,870,000 |
| 2013/04/11 | 1,472 | 1,472 | 1,397 | 1,419 | -37 | -2.5% | 7,547,000 |
| 2013/04/10 | 1,456 | 1,475 | 1,445 | 1,456 | -5 | -0.3% | 4,765,000 |
| 2013/04/09 | 1,500 | 1,532 | 1,442 | 1,461 | -31 | -2.1% | 7,855,000 |
| 2013/04/08 | 1,430 | 1,499 | 1,430 | 1,492 | +107 | +7.7% | 8,895,000 |
| 2013/04/05 | 1,398 | 1,406 | 1,359 | 1,385 | +77 | +5.9% | 10,451,000 |
| 2013/04/04 | 1,263 | 1,308 | 1,240 | 1,308 | +21 | +1.6% | 5,586,000 |
| 2013/04/03 | 1,260 | 1,287 | 1,254 | 1,287 | +48 | +3.9% | 4,881,000 |
| 2013/04/02 | 1,222 | 1,248 | 1,194 | 1,239 | +13 | +1.1% | 4,200,000 |
| 2013/04/01 | 1,278 | 1,278 | 1,226 | 1,226 | -53 | -4.1% | 3,477,000 |
| 2013/03/29 | 1,282 | 1,287 | 1,260 | 1,279 | +4 | +0.3% | 2,826,000 |
| 2013/03/28 | 1,292 | 1,294 | 1,256 | 1,275 | -23 | -1.8% | 4,439,000 |
| 2013/03/27 | 1,300 | 1,317 | 1,292 | 1,298 | +7 | +0.5% | 3,249,000 |
| 2013/03/26 | 1,289 | 1,297 | 1,276 | 1,291 | -12 | -0.9% | 3,635,000 |
| 2013/03/25 | 1,285 | 1,307 | 1,273 | 1,303 | +31 | +2.4% | 6,506,000 |
| 2013/03/22 | 1,275 | 1,289 | 1,270 | 1,272 | -20 | -1.5% | 4,142,000 |
| 2013/03/21 | 1,293 | 1,319 | 1,292 | 1,292 | +2 | +0.2% | 5,167,000 |
| 2013/03/19 | 1,325 | 1,332 | 1,284 | 1,290 | -5 | -0.4% | 5,231,000 |
| 2013/03/18 | 1,303 | 1,321 | 1,293 | 1,295 | -34 | -2.6% | 5,206,000 |
| 2013/03/15 | 1,330 | 1,339 | 1,304 | 1,329 | +39 | +3% | 6,845,000 |
| 2013/03/14 | 1,275 | 1,312 | 1,261 | 1,290 | +39 | +3.1% | 8,569,000 |
| 2013/03/13 | 1,228 | 1,266 | 1,221 | 1,251 | +12 | +1% | 6,934,000 |
| 2013/03/12 | 1,253 | 1,262 | 1,239 | 1,239 | -10 | -0.8% | 5,915,000 |
| 2013/03/11 | 1,259 | 1,301 | 1,242 | 1,249 | +4 | +0.3% | 8,086,000 |
| 2013/03/08 | 1,173 | 1,262 | 1,156 | 1,245 | +162 | +15% | 20,795,000 |
| 2013/03/07 | 1,110 | 1,116 | 1,074 | 1,083 | -12 | -1.1% | 3,733,000 |
| 2013/03/06 | 1,083 | 1,103 | 1,069 | 1,095 | +20 | +1.9% | 5,006,000 |
| 2013/03/05 | 1,112 | 1,115 | 1,070 | 1,075 | -31 | -2.8% | 4,654,000 |
3001～
3050
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
