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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/04/02 | 3,489 | 3,518 | 3,462 | 3,479 | -3 | -0.1% | 2,169,300 |
| 2024/04/01 | 3,535 | 3,542 | 3,471 | 3,482 | -33 | -0.9% | 1,998,700 |
| 2024/03/29 | 3,453 | 3,537 | 3,445 | 3,515 | +81 | +2.4% | 2,776,500 |
| 2024/03/28 | 3,430 | 3,472 | 3,419 | 3,434 | -44 | -1.3% | 2,575,100 |
| 2024/03/27 | 3,424 | 3,514 | 3,419 | 3,478 | +80 | +2.4% | 3,121,900 |
| 2024/03/26 | 3,386 | 3,419 | 3,380 | 3,398 | -16 | -0.5% | 1,844,300 |
| 2024/03/25 | 3,467 | 3,471 | 3,410 | 3,414 | -49 | -1.4% | 1,824,200 |
| 2024/03/22 | 3,475 | 3,491 | 3,447 | 3,463 | +4 | +0.1% | 2,805,100 |
| 2024/03/21 | 3,455 | 3,472 | 3,428 | 3,459 | +56 | +1.6% | 2,505,800 |
| 2024/03/19 | 3,344 | 3,405 | 3,340 | 3,403 | +50 | +1.5% | 2,200,000 |
| 2024/03/18 | 3,353 | 3,383 | 3,336 | 3,353 | +19 | +0.6% | 2,138,200 |
| 2024/03/15 | 3,330 | 3,368 | 3,319 | 3,334 | +6 | +0.2% | 2,910,400 |
| 2024/03/14 | 3,319 | 3,360 | 3,301 | 3,328 | +2 | +0.1% | 2,508,000 |
| 2024/03/13 | 3,337 | 3,378 | 3,325 | 3,326 | +5 | +0.2% | 2,438,600 |
| 2024/03/12 | 3,301 | 3,321 | 3,264 | 3,321 | ±0 | ±0% | 1,933,400 |
| 2024/03/11 | 3,460 | 3,460 | 3,292 | 3,321 | -152 | -4.4% | 3,270,500 |
| 2024/03/08 | 3,400 | 3,473 | 3,358 | 3,473 | +78 | +2.3% | 5,499,700 |
| 2024/03/07 | 3,460 | 3,481 | 3,388 | 3,395 | -42 | -1.2% | 2,788,400 |
| 2024/03/06 | 3,395 | 3,444 | 3,376 | 3,437 | +62 | +1.8% | 4,306,500 |
| 2024/03/05 | 3,347 | 3,383 | 3,328 | 3,375 | +15 | +0.4% | 1,893,500 |
| 2024/03/04 | 3,378 | 3,389 | 3,353 | 3,360 | -18 | -0.5% | 1,890,200 |
| 2024/03/01 | 3,330 | 3,383 | 3,330 | 3,378 | +38 | +1.1% | 2,101,100 |
| 2024/02/29 | 3,349 | 3,358 | 3,316 | 3,340 | +20 | +0.6% | 5,209,200 |
| 2024/02/28 | 3,344 | 3,347 | 3,298 | 3,320 | -10 | -0.3% | 1,801,500 |
| 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 |
1～
50
件表示中 / 3445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 | 354,100円 | +7.6% | -2.3% | 3.53% | 11.30倍 | 1.31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 | 435,000円 | +2.3% | -19.5% | 3.22% | 10.58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 |
| 鹿 島 | 295,900円 | +9.1% | -2.4% | 2.37% | 13.31倍 | 1.26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 |
| 大林組 | 172,000円 | +14.9% | -21.6% | 4.19% | 20.90倍 | 1.15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 |
| Ｙ Ｔ Ｌ | 97,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
