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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,496 | 3,540 | 3,493 | 3,532 | +46 | +1.3% | 1,559,800 |
| 2024/11/21 | 3,549 | 3,556 | 3,482 | 3,486 | -61 | -1.7% | 1,779,500 |
| 2024/11/20 | 3,585 | 3,593 | 3,541 | 3,547 | -13 | -0.4% | 1,190,900 |
| 2024/11/19 | 3,536 | 3,582 | 3,534 | 3,560 | +4 | +0.1% | 1,595,300 |
| 2024/11/18 | 3,561 | 3,577 | 3,540 | 3,556 | -5 | -0.1% | 1,529,000 |
| 2024/11/15 | 3,626 | 3,635 | 3,561 | 3,561 | -62 | -1.7% | 2,078,800 |
| 2024/11/14 | 3,621 | 3,674 | 3,620 | 3,623 | +4 | +0.1% | 1,693,700 |
| 2024/11/13 | 3,672 | 3,681 | 3,616 | 3,619 | -67 | -1.8% | 1,482,300 |
| 2024/11/12 | 3,662 | 3,710 | 3,660 | 3,686 | +26 | +0.7% | 1,604,200 |
| 2024/11/11 | 3,657 | 3,682 | 3,646 | 3,660 | +4 | +0.1% | 1,145,500 |
| 2024/11/08 | 3,700 | 3,700 | 3,643 | 3,656 | -1 | ±0% | 1,828,500 |
| 2024/11/07 | 3,693 | 3,712 | 3,629 | 3,657 | -10 | -0.3% | 2,769,900 |
| 2024/11/06 | 3,730 | 3,773 | 3,667 | 3,667 | -51 | -1.4% | 2,178,200 |
| 2024/11/05 | 3,680 | 3,724 | 3,656 | 3,718 | +57 | +1.6% | 1,512,200 |
| 2024/11/01 | 3,693 | 3,727 | 3,659 | 3,661 | -55 | -1.5% | 1,553,300 |
| 2024/10/31 | 3,708 | 3,740 | 3,684 | 3,716 | +34 | +0.9% | 2,146,400 |
| 2024/10/30 | 3,650 | 3,702 | 3,643 | 3,682 | -36 | -1% | 3,379,500 |
| 2024/10/29 | 3,700 | 3,733 | 3,693 | 3,718 | -10 | -0.3% | 1,390,400 |
| 2024/10/28 | 3,676 | 3,732 | 3,655 | 3,728 | +47 | +1.3% | 1,346,300 |
| 2024/10/25 | 3,695 | 3,717 | 3,681 | 3,681 | -7 | -0.2% | 1,376,400 |
| 2024/10/24 | 3,671 | 3,701 | 3,647 | 3,688 | -18 | -0.5% | 1,549,300 |
| 2024/10/23 | 3,735 | 3,760 | 3,696 | 3,706 | -40 | -1.1% | 1,547,900 |
| 2024/10/22 | 3,795 | 3,810 | 3,733 | 3,746 | -89 | -2.3% | 1,823,400 |
| 2024/10/21 | 3,825 | 3,844 | 3,781 | 3,835 | +9 | +0.2% | 1,847,100 |
| 2024/10/18 | 3,863 | 3,866 | 3,813 | 3,826 | -33 | -0.9% | 1,473,100 |
| 2024/10/17 | 3,860 | 3,876 | 3,820 | 3,859 | +29 | +0.8% | 2,477,300 |
| 2024/10/16 | 3,801 | 3,894 | 3,787 | 3,830 | -23 | -0.6% | 1,521,100 |
| 2024/10/15 | 3,850 | 3,861 | 3,807 | 3,853 | +42 | +1.1% | 2,417,700 |
| 2024/10/11 | 3,869 | 3,869 | 3,780 | 3,811 | -43 | -1.1% | 2,944,400 |
| 2024/10/10 | 3,842 | 3,861 | 3,807 | 3,854 | +41 | +1.1% | 1,866,400 |
| 2024/10/09 | 3,915 | 3,925 | 3,802 | 3,813 | -54 | -1.4% | 2,502,600 |
| 2024/10/08 | 3,886 | 3,926 | 3,852 | 3,867 | -67 | -1.7% | 2,374,600 |
| 2024/10/07 | 3,991 | 4,007 | 3,922 | 3,934 | -17 | -0.4% | 2,348,200 |
| 2024/10/04 | 3,953 | 3,978 | 3,930 | 3,951 | -12 | -0.3% | 2,888,100 |
| 2024/10/03 | 4,050 | 4,054 | 3,950 | 3,963 | +6 | +0.2% | 2,176,100 |
| 2024/10/02 | 3,982 | 4,019 | 3,928 | 3,957 | -73 | -1.8% | 2,214,700 |
| 2024/10/01 | 4,002 | 4,033 | 3,966 | 4,030 | +56 | +1.4% | 1,712,300 |
| 2024/09/30 | 3,987 | 4,043 | 3,936 | 3,974 | -145 | -3.5% | 3,294,500 |
| 2024/09/27 | 4,075 | 4,134 | 4,039 | 4,119 | +59 | +1.5% | 2,444,600 |
| 2024/09/26 | 4,029 | 4,060 | 3,996 | 4,060 | +98 | +2.5% | 2,451,800 |
| 2024/09/25 | 4,013 | 4,015 | 3,953 | 3,962 | -38 | -1% | 1,774,300 |
| 2024/09/24 | 4,029 | 4,077 | 3,997 | 4,000 | +41 | +1% | 2,352,700 |
| 2024/09/20 | 3,960 | 4,016 | 3,927 | 3,959 | +63 | +1.6% | 3,717,900 |
| 2024/09/19 | 3,868 | 3,922 | 3,864 | 3,896 | +86 | +2.3% | 2,055,600 |
| 2024/09/18 | 3,848 | 3,868 | 3,794 | 3,810 | +2 | +0.1% | 2,262,900 |
| 2024/09/17 | 3,812 | 3,826 | 3,750 | 3,808 | +62 | +1.7% | 2,311,800 |
| 2024/09/13 | 3,820 | 3,820 | 3,721 | 3,746 | -74 | -1.9% | 2,571,500 |
| 2024/09/12 | 3,801 | 3,863 | 3,770 | 3,820 | +71 | +1.9% | 2,023,900 |
| 2024/09/11 | 3,800 | 3,817 | 3,720 | 3,749 | -77 | -2% | 2,421,900 |
| 2024/09/10 | 3,828 | 3,887 | 3,822 | 3,826 | -22 | -0.6% | 1,995,600 |
1～
50
件表示中 / 3586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 | 353,200円 | +28.7% | +7.4% | 3.65% | 10.95倍 | 1.17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 | 469,000円 | +3.2% | -4.1% | 3.13% | 11.10倍 | 1.15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 |
| 大林組 | 212,000円 | +8.0% | +7.1% | 3.77% | 17.47倍 | 1.35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 |
| 鹿 島 | 270,400円 | +5.1% | -4.1% | 3.33% | 10.98倍 | 1.05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 | 677,100円 | +12.8% | +149.3% | 1.92% | 14.91倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
