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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 799 | 800 | 790 | 792 | -9 | -1.1% | 2,774,000 |
| 2010/06/17 | 811 | 812 | 798 | 801 | -11 | -1.4% | 3,385,000 |
| 2010/06/16 | 823 | 824 | 808 | 812 | +4 | +0.5% | 4,057,000 |
| 2010/06/15 | 823 | 823 | 806 | 808 | -16 | -1.9% | 3,808,000 |
| 2010/06/14 | 821 | 827 | 821 | 824 | +11 | +1.4% | 3,243,000 |
| 2010/06/11 | 834 | 838 | 807 | 813 | -36 | -4.2% | 11,665,000 |
| 2010/06/10 | 839 | 856 | 835 | 849 | +8 | +1% | 3,004,000 |
| 2010/06/09 | 834 | 845 | 831 | 841 | +2 | +0.2% | 2,942,000 |
| 2010/06/08 | 840 | 852 | 834 | 839 | -13 | -1.5% | 3,815,000 |
| 2010/06/07 | 863 | 864 | 849 | 852 | -22 | -2.5% | 3,028,000 |
| 2010/06/04 | 870 | 874 | 856 | 874 | ±0 | ±0% | 2,962,000 |
| 2010/06/03 | 868 | 881 | 866 | 874 | +21 | +2.5% | 4,141,000 |
| 2010/06/02 | 843 | 860 | 837 | 853 | +9 | +1.1% | 5,138,000 |
| 2010/06/01 | 822 | 845 | 810 | 844 | +22 | +2.7% | 3,970,000 |
| 2010/05/31 | 816 | 830 | 810 | 822 | -4 | -0.5% | 2,266,000 |
| 2010/05/28 | 827 | 839 | 820 | 826 | +14 | +1.7% | 3,363,000 |
| 2010/05/27 | 802 | 813 | 793 | 812 | +2 | +0.2% | 4,589,000 |
| 2010/05/26 | 826 | 831 | 804 | 810 | -17 | -2.1% | 7,962,000 |
| 2010/05/25 | 829 | 838 | 822 | 827 | -2 | -0.2% | 6,360,000 |
| 2010/05/24 | 807 | 833 | 806 | 829 | +37 | +4.7% | 8,623,000 |
| 2010/05/21 | 790 | 797 | 781 | 792 | -25 | -3.1% | 3,200,000 |
| 2010/05/20 | 827 | 834 | 812 | 817 | -10 | -1.2% | 2,238,000 |
| 2010/05/19 | 814 | 828 | 811 | 827 | -4 | -0.5% | 2,412,000 |
| 2010/05/18 | 842 | 844 | 827 | 831 | -4 | -0.5% | 2,561,000 |
| 2010/05/17 | 830 | 844 | 826 | 835 | -10 | -1.2% | 4,212,000 |
| 2010/05/14 | 848 | 854 | 839 | 845 | -18 | -2.1% | 4,401,000 |
| 2010/05/13 | 868 | 870 | 856 | 863 | +4 | +0.5% | 2,506,000 |
| 2010/05/12 | 867 | 868 | 856 | 859 | -7 | -0.8% | 3,641,000 |
| 2010/05/11 | 873 | 880 | 862 | 866 | +7 | +0.8% | 4,014,000 |
| 2010/05/10 | 844 | 860 | 842 | 859 | +15 | +1.8% | 2,628,000 |
| 2010/05/07 | 844 | 854 | 831 | 844 | -15 | -1.7% | 5,095,000 |
| 2010/05/06 | 884 | 884 | 848 | 859 | -40 | -4.4% | 5,307,000 |
| 2010/04/30 | 898 | 901 | 891 | 899 | +16 | +1.8% | 2,426,000 |
| 2010/04/28 | 886 | 890 | 876 | 883 | -18 | -2% | 2,318,000 |
| 2010/04/27 | 903 | 906 | 894 | 901 | -8 | -0.9% | 1,327,000 |
| 2010/04/26 | 902 | 916 | 902 | 909 | +21 | +2.4% | 2,054,000 |
| 2010/04/23 | 887 | 891 | 880 | 888 | -6 | -0.7% | 2,323,000 |
| 2010/04/22 | 901 | 903 | 885 | 894 | -12 | -1.3% | 2,157,000 |
| 2010/04/21 | 899 | 909 | 897 | 906 | +15 | +1.7% | 1,727,000 |
| 2010/04/20 | 900 | 903 | 887 | 891 | ±0 | ±0% | 2,142,000 |
| 2010/04/19 | 890 | 896 | 887 | 891 | -8 | -0.9% | 2,516,000 |
| 2010/04/16 | 907 | 912 | 897 | 899 | -20 | -2.2% | 3,545,000 |
| 2010/04/15 | 938 | 938 | 917 | 919 | -7 | -0.8% | 2,431,000 |
| 2010/04/14 | 926 | 937 | 921 | 926 | +15 | +1.6% | 2,843,000 |
| 2010/04/13 | 915 | 916 | 906 | 911 | -10 | -1.1% | 3,474,000 |
| 2010/04/12 | 914 | 931 | 906 | 921 | +1 | +0.1% | 2,273,000 |
| 2010/04/09 | 920 | 921 | 915 | 920 | -3 | -0.3% | 3,271,000 |
| 2010/04/08 | 932 | 935 | 923 | 923 | -9 | -1% | 1,818,000 |
| 2010/04/07 | 936 | 937 | 931 | 932 | -4 | -0.4% | 2,466,000 |
| 2010/04/06 | 937 | 950 | 933 | 936 | -6 | -0.6% | 2,940,000 |
3401～
3450
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
