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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 3,483 | 3,524 | 3,441 | 3,505 | +21 | +0.6% | 3,054,800 |
| 2024/06/13 | 3,488 | 3,533 | 3,472 | 3,484 | +7 | +0.2% | 2,287,000 |
| 2024/06/12 | 3,467 | 3,513 | 3,445 | 3,477 | -40 | -1.1% | 2,393,100 |
| 2024/06/11 | 3,566 | 3,588 | 3,515 | 3,517 | -38 | -1.1% | 2,705,300 |
| 2024/06/10 | 3,625 | 3,634 | 3,533 | 3,555 | -80 | -2.2% | 3,390,300 |
| 2024/06/07 | 3,731 | 3,732 | 3,619 | 3,635 | -35 | -1% | 3,957,900 |
| 2024/06/06 | 3,565 | 3,736 | 3,497 | 3,670 | +148 | +4.2% | 6,788,600 |
| 2024/06/05 | 3,617 | 3,625 | 3,505 | 3,522 | -95 | -2.6% | 2,434,100 |
| 2024/06/04 | 3,580 | 3,650 | 3,565 | 3,617 | -6 | -0.2% | 2,284,400 |
| 2024/06/03 | 3,576 | 3,639 | 3,575 | 3,623 | +91 | +2.6% | 1,983,200 |
| 2024/05/31 | 3,518 | 3,569 | 3,503 | 3,532 | +33 | +0.9% | 6,449,500 |
| 2024/05/30 | 3,474 | 3,516 | 3,458 | 3,499 | -1 | ±0% | 1,876,500 |
| 2024/05/29 | 3,548 | 3,569 | 3,500 | 3,500 | -45 | -1.3% | 1,635,700 |
| 2024/05/28 | 3,598 | 3,605 | 3,541 | 3,545 | -22 | -0.6% | 1,581,400 |
| 2024/05/27 | 3,561 | 3,574 | 3,541 | 3,567 | +27 | +0.8% | 1,217,900 |
| 2024/05/24 | 3,505 | 3,543 | 3,484 | 3,540 | -20 | -0.6% | 1,510,200 |
| 2024/05/23 | 3,535 | 3,574 | 3,500 | 3,560 | -16 | -0.4% | 1,588,200 |
| 2024/05/22 | 3,616 | 3,629 | 3,576 | 3,576 | -25 | -0.7% | 1,782,900 |
| 2024/05/21 | 3,575 | 3,606 | 3,567 | 3,601 | +26 | +0.7% | 1,528,600 |
| 2024/05/20 | 3,530 | 3,601 | 3,521 | 3,575 | +31 | +0.9% | 2,322,800 |
| 2024/05/17 | 3,574 | 3,581 | 3,526 | 3,544 | -31 | -0.9% | 2,480,500 |
| 2024/05/16 | 3,582 | 3,609 | 3,552 | 3,575 | +15 | +0.4% | 1,961,100 |
| 2024/05/15 | 3,600 | 3,615 | 3,545 | 3,560 | -40 | -1.1% | 1,763,100 |
| 2024/05/14 | 3,611 | 3,646 | 3,591 | 3,600 | -10 | -0.3% | 1,248,700 |
| 2024/05/13 | 3,640 | 3,647 | 3,588 | 3,610 | -28 | -0.8% | 1,233,900 |
| 2024/05/10 | 3,609 | 3,674 | 3,601 | 3,638 | +10 | +0.3% | 1,524,200 |
| 2024/05/09 | 3,646 | 3,663 | 3,627 | 3,628 | +5 | +0.1% | 1,110,200 |
| 2024/05/08 | 3,700 | 3,706 | 3,622 | 3,623 | -61 | -1.7% | 1,871,800 |
| 2024/05/07 | 3,695 | 3,710 | 3,663 | 3,684 | +17 | +0.5% | 1,630,900 |
| 2024/05/02 | 3,637 | 3,680 | 3,614 | 3,667 | +46 | +1.3% | 1,499,600 |
| 2024/05/01 | 3,625 | 3,636 | 3,593 | 3,621 | -5 | -0.1% | 1,277,700 |
| 2024/04/30 | 3,608 | 3,653 | 3,593 | 3,626 | +85 | +2.4% | 1,864,200 |
| 2024/04/26 | 3,568 | 3,590 | 3,529 | 3,541 | -57 | -1.6% | 2,145,100 |
| 2024/04/25 | 3,678 | 3,688 | 3,597 | 3,598 | -19 | -0.5% | 2,587,400 |
| 2024/04/24 | 3,521 | 3,620 | 3,510 | 3,617 | +153 | +4.4% | 3,253,300 |
| 2024/04/23 | 3,432 | 3,473 | 3,432 | 3,464 | +29 | +0.8% | 1,505,300 |
| 2024/04/22 | 3,381 | 3,439 | 3,377 | 3,435 | +85 | +2.5% | 1,518,600 |
| 2024/04/19 | 3,384 | 3,400 | 3,311 | 3,350 | -14 | -0.4% | 1,913,500 |
| 2024/04/18 | 3,333 | 3,390 | 3,333 | 3,364 | +13 | +0.4% | 1,294,400 |
| 2024/04/17 | 3,399 | 3,408 | 3,338 | 3,351 | -83 | -2.4% | 2,242,700 |
| 2024/04/16 | 3,502 | 3,516 | 3,418 | 3,434 | -113 | -3.2% | 3,072,500 |
| 2024/04/15 | 3,512 | 3,560 | 3,509 | 3,547 | -19 | -0.5% | 1,677,000 |
| 2024/04/12 | 3,582 | 3,590 | 3,545 | 3,566 | +43 | +1.2% | 1,976,700 |
| 2024/04/11 | 3,473 | 3,540 | 3,467 | 3,523 | -20 | -0.6% | 2,161,300 |
| 2024/04/10 | 3,553 | 3,562 | 3,532 | 3,543 | +10 | +0.3% | 1,233,000 |
| 2024/04/09 | 3,540 | 3,546 | 3,512 | 3,533 | +10 | +0.3% | 1,282,300 |
| 2024/04/08 | 3,520 | 3,553 | 3,507 | 3,523 | +27 | +0.8% | 1,564,400 |
| 2024/04/05 | 3,490 | 3,507 | 3,448 | 3,496 | -18 | -0.5% | 2,050,600 |
| 2024/04/04 | 3,520 | 3,564 | 3,509 | 3,514 | +57 | +1.6% | 2,718,700 |
| 2024/04/03 | 3,505 | 3,510 | 3,457 | 3,457 | -22 | -0.6% | 2,346,900 |
1～
50
件表示中 / 3477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 | 350,500円 | +24.7% | +1.8% | 3.68% | 10.87倍 | 1.29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 | 409,200円 | +0.9% | -15.8% | 3.54% | 11.05倍 | 1.07倍 |
|
賃貸住宅、商業施設、物流など事業施設の３本柱。戸建てや内外の都市開発も。配当性向３５％超 |
| 鹿 島 | 266,200円 | +4.3% | -8.7% | 3.38% | 11.92倍 | 1.03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 |
| Ｙ Ｔ Ｌ | 120,000円 | - | - | - | - | - |
|
- |
| 大林組 | 179,400円 | +8.0% | +7.1% | 4.46% | 14.78倍 | 1.12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
