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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 3,300 | 3,355 | 3,294 | 3,330 | +4 | +0.1% | 2,166,000 |
| 2024/02/26 | 3,366 | 3,369 | 3,326 | 3,326 | -46 | -1.4% | 2,501,900 |
| 2024/02/22 | 3,343 | 3,392 | 3,340 | 3,372 | +35 | +1% | 3,660,800 |
| 2024/02/21 | 3,295 | 3,339 | 3,293 | 3,337 | +47 | +1.4% | 2,176,100 |
| 2024/02/20 | 3,300 | 3,306 | 3,275 | 3,290 | -2 | -0.1% | 1,438,000 |
| 2024/02/19 | 3,312 | 3,312 | 3,274 | 3,292 | -25 | -0.8% | 1,275,300 |
| 2024/02/16 | 3,285 | 3,330 | 3,273 | 3,317 | +56 | +1.7% | 4,639,600 |
| 2024/02/15 | 3,250 | 3,261 | 3,225 | 3,261 | +26 | +0.8% | 2,014,800 |
| 2024/02/14 | 3,267 | 3,272 | 3,217 | 3,235 | -32 | -1% | 2,125,000 |
| 2024/02/13 | 3,267 | 3,270 | 3,221 | 3,267 | +8 | +0.2% | 2,499,500 |
| 2024/02/09 | 3,262 | 3,287 | 3,235 | 3,259 | -25 | -0.8% | 2,707,400 |
| 2024/02/08 | 3,264 | 3,291 | 3,223 | 3,284 | +21 | +0.6% | 2,899,200 |
| 2024/02/07 | 3,211 | 3,263 | 3,210 | 3,263 | +42 | +1.3% | 3,070,000 |
| 2024/02/06 | 3,280 | 3,285 | 3,216 | 3,221 | -75 | -2.3% | 3,097,500 |
| 2024/02/05 | 3,312 | 3,319 | 3,275 | 3,296 | -24 | -0.7% | 3,089,500 |
| 2024/02/02 | 3,314 | 3,338 | 3,293 | 3,320 | +3 | +0.1% | 2,430,400 |
| 2024/02/01 | 3,339 | 3,339 | 3,301 | 3,317 | -30 | -0.9% | 2,105,200 |
| 2024/01/31 | 3,300 | 3,348 | 3,291 | 3,347 | +27 | +0.8% | 3,247,600 |
| 2024/01/30 | 3,319 | 3,330 | 3,301 | 3,320 | -55 | -1.6% | 5,766,600 |
| 2024/01/29 | 3,380 | 3,397 | 3,365 | 3,375 | -13 | -0.4% | 10,379,000 |
| 2024/01/26 | 3,370 | 3,395 | 3,352 | 3,388 | +3 | +0.1% | 4,765,200 |
| 2024/01/25 | 3,377 | 3,395 | 3,357 | 3,385 | +12 | +0.4% | 3,662,700 |
| 2024/01/24 | 3,348 | 3,383 | 3,341 | 3,373 | -66 | -1.9% | 6,004,200 |
| 2024/01/23 | 3,462 | 3,494 | 3,424 | 3,439 | -46 | -1.3% | 4,275,100 |
| 2024/01/22 | 3,420 | 3,495 | 3,419 | 3,485 | +95 | +2.8% | 4,132,200 |
| 2024/01/19 | 3,400 | 3,402 | 3,341 | 3,390 | +84 | +2.5% | 6,729,600 |
| 2024/01/18 | 3,337 | 3,347 | 3,304 | 3,306 | -30 | -0.9% | 2,906,900 |
| 2024/01/17 | 3,384 | 3,419 | 3,336 | 3,336 | -43 | -1.3% | 3,383,500 |
| 2024/01/16 | 3,390 | 3,405 | 3,370 | 3,379 | +11 | +0.3% | 2,664,900 |
| 2024/01/15 | 3,324 | 3,369 | 3,320 | 3,368 | +56 | +1.7% | 2,286,200 |
| 2024/01/12 | 3,344 | 3,345 | 3,296 | 3,312 | -4 | -0.1% | 3,692,400 |
| 2024/01/11 | 3,314 | 3,330 | 3,296 | 3,316 | +29 | +0.9% | 2,834,600 |
| 2024/01/10 | 3,269 | 3,300 | 3,257 | 3,287 | +47 | +1.5% | 2,593,300 |
| 2024/01/09 | 3,270 | 3,289 | 3,240 | 3,240 | +13 | +0.4% | 3,152,400 |
| 2024/01/05 | 3,197 | 3,260 | 3,196 | 3,227 | +36 | +1.1% | 2,565,200 |
| 2024/01/04 | 3,165 | 3,198 | 3,124 | 3,191 | +59 | +1.9% | 2,921,800 |
| 2023/12/29 | 3,109 | 3,142 | 3,107 | 3,132 | +27 | +0.9% | 1,788,900 |
| 2023/12/28 | 3,083 | 3,112 | 3,083 | 3,105 | +32 | +1% | 1,128,500 |
| 2023/12/27 | 3,057 | 3,082 | 3,054 | 3,073 | +26 | +0.9% | 1,455,300 |
| 2023/12/26 | 3,075 | 3,079 | 3,035 | 3,047 | -12 | -0.4% | 1,184,500 |
| 2023/12/25 | 3,060 | 3,076 | 3,047 | 3,059 | +33 | +1.1% | 1,193,400 |
| 2023/12/22 | 3,025 | 3,043 | 3,008 | 3,026 | +1 | ±0% | 1,401,600 |
| 2023/12/21 | 2,998 | 3,027 | 2,987.5 | 3,025 | +28 | +0.9% | 1,369,000 |
| 2023/12/20 | 3,009 | 3,020 | 2,997 | 2,997 | +8 | +0.3% | 1,630,000 |
| 2023/12/19 | 3,025 | 3,028 | 2,958 | 2,989 | -40 | -1.3% | 2,868,100 |
| 2023/12/18 | 3,048 | 3,053 | 2,998.5 | 3,029 | -41 | -1.3% | 1,549,600 |
| 2023/12/15 | 3,096 | 3,105 | 3,067 | 3,070 | +2 | +0.1% | 2,431,800 |
| 2023/12/14 | 3,069 | 3,077 | 3,025 | 3,068 | +3 | +0.1% | 1,829,900 |
| 2023/12/13 | 3,070 | 3,081 | 3,053 | 3,065 | -4 | -0.1% | 1,383,800 |
| 2023/12/12 | 3,086 | 3,097 | 3,069 | 3,069 | +19 | +0.6% | 1,792,200 |
51～
100
件表示中 / 3453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 | 361,000円 | +7.6% | -2.3% | 3.46% | 11.52倍 | 1.33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 | 413,700円 | +0.9% | -15.8% | 3.50% | 11.17倍 | 1.09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 | 298,000円 | +9.1% | -2.4% | 2.35% | 13.40倍 | 1.27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 | 111,000円 | - | - | - | - | - |
|
- |
| 住友林 | 589,200円 | +19.2% | +8.5% | 2.21% | 11.43倍 | 1.60倍 |
|
別子銅山の植林事業が源流。木材建材卸、注文住宅、米豪など海外住宅の３本柱。持分に熊谷組 |
市場注目の銘柄
チャート関連のコラム
