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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 2,470 | 2,489.5 | 2,461 | 2,486 | +6.5 | +0.3% | 1,087,100 |
| 2022/11/09 | 2,466.5 | 2,490 | 2,460 | 2,479.5 | +16 | +0.6% | 1,394,200 |
| 2022/11/08 | 2,449 | 2,475 | 2,446 | 2,463.5 | +30 | +1.2% | 1,429,500 |
| 2022/11/07 | 2,440 | 2,440 | 2,422 | 2,433.5 | +17.5 | +0.7% | 1,024,000 |
| 2022/11/04 | 2,415 | 2,427 | 2,406 | 2,416 | -36.5 | -1.5% | 2,375,800 |
| 2022/11/02 | 2,448 | 2,468 | 2,443 | 2,452.5 | +10.5 | +0.4% | 1,202,000 |
| 2022/11/01 | 2,474.5 | 2,474.5 | 2,437.5 | 2,442 | -33 | -1.3% | 1,745,300 |
| 2022/10/31 | 2,463 | 2,478 | 2,458 | 2,475 | +25 | +1% | 1,754,900 |
| 2022/10/28 | 2,441.5 | 2,459.5 | 2,431 | 2,450 | +2.5 | +0.1% | 7,767,400 |
| 2022/10/27 | 2,469 | 2,472.5 | 2,428.5 | 2,447.5 | -30.5 | -1.2% | 1,862,000 |
| 2022/10/26 | 2,460 | 2,482.5 | 2,449 | 2,478 | +30 | +1.2% | 1,942,900 |
| 2022/10/25 | 2,428 | 2,453 | 2,424.5 | 2,448 | +37 | +1.5% | 1,888,300 |
| 2022/10/24 | 2,449.5 | 2,453 | 2,408.5 | 2,411 | -12 | -0.5% | 1,312,800 |
| 2022/10/21 | 2,410.5 | 2,439.5 | 2,410.5 | 2,423 | -21 | -0.9% | 2,003,400 |
| 2022/10/20 | 2,454.5 | 2,459.5 | 2,430.5 | 2,444 | -27.5 | -1.1% | 2,183,000 |
| 2022/10/19 | 2,463.5 | 2,472.5 | 2,456.5 | 2,471.5 | ±0 | ±0% | 1,630,700 |
| 2022/10/18 | 2,500 | 2,500 | 2,466.5 | 2,471.5 | +3.5 | +0.1% | 1,951,700 |
| 2022/10/17 | 2,480 | 2,483.5 | 2,454.5 | 2,468 | -12.5 | -0.5% | 1,938,700 |
| 2022/10/14 | 2,473.5 | 2,494 | 2,449 | 2,480.5 | +32 | +1.3% | 2,380,900 |
| 2022/10/13 | 2,450.5 | 2,468.5 | 2,443 | 2,448.5 | -31.5 | -1.3% | 2,044,300 |
| 2022/10/12 | 2,449.5 | 2,487 | 2,445.5 | 2,480 | +20 | +0.8% | 2,612,000 |
| 2022/10/11 | 2,469 | 2,478.5 | 2,445.5 | 2,460 | -12 | -0.5% | 2,956,600 |
| 2022/10/07 | 2,463.5 | 2,474.5 | 2,447.5 | 2,472 | -10 | -0.4% | 2,136,000 |
| 2022/10/06 | 2,482 | 2,498 | 2,471 | 2,482 | -2 | -0.1% | 1,790,200 |
| 2022/10/05 | 2,504 | 2,506.5 | 2,474.5 | 2,484 | -6 | -0.2% | 2,263,900 |
| 2022/10/04 | 2,457.5 | 2,498.5 | 2,455.5 | 2,490 | +82 | +3.4% | 2,633,300 |
| 2022/10/03 | 2,401 | 2,409.5 | 2,356.5 | 2,408 | +7 | +0.3% | 2,548,900 |
| 2022/09/30 | 2,380 | 2,410.5 | 2,379 | 2,401 | +4.5 | +0.2% | 4,137,000 |
| 2022/09/29 | 2,352 | 2,408 | 2,349.5 | 2,396.5 | +42.5 | +1.8% | 3,171,300 |
| 2022/09/28 | 2,380 | 2,382.5 | 2,336 | 2,354 | -48 | -2% | 2,861,600 |
| 2022/09/27 | 2,419.5 | 2,424 | 2,396 | 2,402 | -18 | -0.7% | 2,844,500 |
| 2022/09/26 | 2,459.5 | 2,471.5 | 2,419.5 | 2,420 | -65 | -2.6% | 3,176,900 |
| 2022/09/22 | 2,477.5 | 2,492 | 2,459 | 2,485 | -1 | ±0% | 2,874,000 |
| 2022/09/21 | 2,510 | 2,515.5 | 2,484.5 | 2,486 | -29 | -1.2% | 3,154,800 |
| 2022/09/20 | 2,527 | 2,531.5 | 2,498.5 | 2,515 | +13 | +0.5% | 3,209,100 |
| 2022/09/16 | 2,481.5 | 2,505.5 | 2,475 | 2,502 | +16 | +0.6% | 22,226,800 |
| 2022/09/15 | 2,473 | 2,491.5 | 2,469.5 | 2,486 | +26 | +1.1% | 3,008,900 |
| 2022/09/14 | 2,474 | 2,484 | 2,454 | 2,460 | -63.5 | -2.5% | 3,630,600 |
| 2022/09/13 | 2,534.5 | 2,558.5 | 2,510 | 2,523.5 | -11 | -0.4% | 3,240,400 |
| 2022/09/12 | 2,557 | 2,561 | 2,516.5 | 2,534.5 | +4 | +0.2% | 3,525,700 |
| 2022/09/09 | 2,559 | 2,580 | 2,458 | 2,530.5 | +14 | +0.6% | 7,430,700 |
| 2022/09/08 | 2,471 | 2,532.5 | 2,471 | 2,516.5 | +48.5 | +2% | 3,885,200 |
| 2022/09/07 | 2,442.5 | 2,471 | 2,442.5 | 2,468 | -2.5 | -0.1% | 2,727,900 |
| 2022/09/06 | 2,473 | 2,481.5 | 2,461.5 | 2,470.5 | +3.5 | +0.1% | 2,020,600 |
| 2022/09/05 | 2,478 | 2,482 | 2,444 | 2,467 | -11 | -0.4% | 2,628,200 |
| 2022/09/02 | 2,515 | 2,515 | 2,466 | 2,478 | -37.5 | -1.5% | 4,110,900 |
| 2022/09/01 | 2,472 | 2,517 | 2,440 | 2,515.5 | +141.5 | +6% | 9,017,300 |
| 2022/08/31 | 2,354.5 | 2,374 | 2,348.5 | 2,374 | -3.5 | -0.1% | 2,663,300 |
| 2022/08/30 | 2,379 | 2,382.5 | 2,365.5 | 2,377.5 | +20.5 | +0.9% | 1,286,300 |
| 2022/08/29 | 2,350 | 2,361 | 2,344.5 | 2,357 | -31 | -1.3% | 1,788,100 |
501～
550
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
