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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 2,344 | 2,344 | 2,321 | 2,330 | -10.5 | -0.4% | 2,116,200 |
| 2023/01/04 | 2,334 | 2,349 | 2,319.5 | 2,340.5 | +7 | +0.3% | 2,086,600 |
| 2022/12/30 | 2,342 | 2,351 | 2,329 | 2,333.5 | -12 | -0.5% | 1,911,300 |
| 2022/12/29 | 2,345 | 2,350 | 2,334 | 2,345.5 | -12 | -0.5% | 1,521,000 |
| 2022/12/28 | 2,351.5 | 2,360.5 | 2,347 | 2,357.5 | +9 | +0.4% | 1,490,000 |
| 2022/12/27 | 2,365 | 2,374.5 | 2,348.5 | 2,348.5 | -6.5 | -0.3% | 1,352,300 |
| 2022/12/26 | 2,357.5 | 2,364 | 2,341.5 | 2,355 | +23 | +1% | 1,521,400 |
| 2022/12/23 | 2,330 | 2,343 | 2,324 | 2,332 | -16 | -0.7% | 1,533,600 |
| 2022/12/22 | 2,342.5 | 2,353 | 2,331.5 | 2,348 | +19 | +0.8% | 2,022,200 |
| 2022/12/21 | 2,388.5 | 2,390 | 2,325.5 | 2,329 | -56 | -2.3% | 3,276,800 |
| 2022/12/20 | 2,440 | 2,455 | 2,372 | 2,385 | -28 | -1.2% | 3,300,400 |
| 2022/12/19 | 2,419.5 | 2,433.5 | 2,413 | 2,413 | -14.5 | -0.6% | 1,772,300 |
| 2022/12/16 | 2,426 | 2,435 | 2,414 | 2,427.5 | -8 | -0.3% | 3,388,200 |
| 2022/12/15 | 2,430 | 2,447 | 2,426.5 | 2,435.5 | -1.5 | -0.1% | 1,514,200 |
| 2022/12/14 | 2,417 | 2,440 | 2,411 | 2,437 | +42 | +1.8% | 2,165,500 |
| 2022/12/13 | 2,407 | 2,414 | 2,392.5 | 2,395 | ±0 | ±0% | 2,312,200 |
| 2022/12/12 | 2,439 | 2,439.5 | 2,391.5 | 2,395 | -26 | -1.1% | 3,762,400 |
| 2022/12/09 | 2,395.5 | 2,463 | 2,371 | 2,421 | -74.5 | -3% | 6,012,700 |
| 2022/12/08 | 2,507.5 | 2,512 | 2,490.5 | 2,495.5 | -3.5 | -0.1% | 2,331,600 |
| 2022/12/07 | 2,495 | 2,516 | 2,491 | 2,499 | -0.5 | ±0% | 1,797,600 |
| 2022/12/06 | 2,475 | 2,502.5 | 2,469 | 2,499.5 | +31 | +1.3% | 1,839,200 |
| 2022/12/05 | 2,483 | 2,485 | 2,455.5 | 2,468.5 | -9.5 | -0.4% | 1,577,800 |
| 2022/12/02 | 2,515.5 | 2,516 | 2,461.5 | 2,478 | -50 | -2% | 2,332,600 |
| 2022/12/01 | 2,550 | 2,556.5 | 2,510 | 2,528 | -39 | -1.5% | 2,401,200 |
| 2022/11/30 | 2,542.5 | 2,567 | 2,531 | 2,567 | +25.5 | +1% | 4,850,000 |
| 2022/11/29 | 2,551.5 | 2,559 | 2,538 | 2,541.5 | -20 | -0.8% | 1,055,600 |
| 2022/11/28 | 2,578 | 2,594 | 2,551.5 | 2,561.5 | -23.5 | -0.9% | 1,195,100 |
| 2022/11/25 | 2,583 | 2,594.5 | 2,576.5 | 2,585 | -1.5 | -0.1% | 1,053,400 |
| 2022/11/24 | 2,560 | 2,593 | 2,558 | 2,586.5 | +46 | +1.8% | 2,169,300 |
| 2022/11/22 | 2,517 | 2,552.5 | 2,509.5 | 2,540.5 | +39 | +1.6% | 1,829,400 |
| 2022/11/21 | 2,508 | 2,514 | 2,492 | 2,501.5 | -4 | -0.2% | 999,700 |
| 2022/11/18 | 2,490 | 2,512.5 | 2,490 | 2,505.5 | +18 | +0.7% | 1,251,600 |
| 2022/11/17 | 2,483.5 | 2,499.5 | 2,483 | 2,487.5 | +14.5 | +0.6% | 1,153,000 |
| 2022/11/16 | 2,457 | 2,479.5 | 2,452 | 2,473 | +7.5 | +0.3% | 1,239,500 |
| 2022/11/15 | 2,460 | 2,478 | 2,454.5 | 2,465.5 | +17 | +0.7% | 1,017,400 |
| 2022/11/14 | 2,484 | 2,490 | 2,448.5 | 2,448.5 | -52.5 | -2.1% | 1,637,600 |
| 2022/11/11 | 2,511 | 2,515 | 2,485.5 | 2,501 | +15 | +0.6% | 2,300,500 |
| 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 |
551～
600
件表示中 / 3673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 | 314,200円 | +10.9% | +12.4% | 4.58% | 8.78倍 | 1.04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 | 491,600円 | +3.2% | -4.1% | 2.99% | 11.43倍 | 1.18倍 |
|
賃貸住宅や商業施設、物流などの事業施設の３事業が柱。戸建てや都市開発も。海外深耕に注力 |
| 鹿 島 | 299,600円 | +7.7% | -2.1% | 3.47% | 11.75倍 | 1.17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 | 192,300円 | +12.3% | +56.3% | 4.16% | 10.74倍 | 1.22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 |
| 大成建 | 630,600円 | +12.8% | +149.3% | 2.06% | 13.16倍 | 1.19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
