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 |
|---|---|---|---|---|---|---|---|
| 2022/08/17 | 2,376 | 2,382 | 2,364.5 | 2,379 | +23 | +1% | 2,670,600 |
| 2022/08/16 | 2,369 | 2,377 | 2,351 | 2,356 | -13.5 | -0.6% | 1,457,400 |
| 2022/08/15 | 2,366.5 | 2,369.5 | 2,354 | 2,369.5 | +3 | +0.1% | 1,125,100 |
| 2022/08/12 | 2,365 | 2,369.5 | 2,345.5 | 2,366.5 | +50 | +2.2% | 2,667,200 |
| 2022/08/10 | 2,316 | 2,324.5 | 2,298.5 | 2,316.5 | +0.5 | ±0% | 1,731,800 |
| 2022/08/09 | 2,335 | 2,339.5 | 2,315.5 | 2,316 | -6 | -0.3% | 1,523,300 |
| 2022/08/08 | 2,286.5 | 2,323.5 | 2,286.5 | 2,322 | +24.5 | +1.1% | 1,589,900 |
| 2022/08/05 | 2,282 | 2,300 | 2,275.5 | 2,297.5 | +21 | +0.9% | 1,641,200 |
| 2022/08/04 | 2,279.5 | 2,285.5 | 2,262 | 2,276.5 | -9 | -0.4% | 1,813,100 |
| 2022/08/03 | 2,305 | 2,313.5 | 2,275.5 | 2,285.5 | -57.5 | -2.5% | 2,583,100 |
| 2022/08/02 | 2,372.5 | 2,372.5 | 2,336 | 2,343 | -31.5 | -1.3% | 2,151,200 |
| 2022/08/01 | 2,358 | 2,375 | 2,356 | 2,374.5 | +18.5 | +0.8% | 1,573,800 |
| 2022/07/29 | 2,357.5 | 2,370.5 | 2,351.5 | 2,356 | +1.5 | +0.1% | 2,387,300 |
| 2022/07/28 | 2,371.5 | 2,371.5 | 2,336 | 2,354.5 | -58.5 | -2.4% | 3,821,200 |
| 2022/07/27 | 2,418 | 2,433.5 | 2,410.5 | 2,413 | -13.5 | -0.6% | 4,202,700 |
| 2022/07/26 | 2,445 | 2,447.5 | 2,423 | 2,426.5 | -14 | -0.6% | 1,762,400 |
| 2022/07/25 | 2,428 | 2,449.5 | 2,425.5 | 2,440.5 | +23 | +1% | 1,909,200 |
| 2022/07/22 | 2,399 | 2,421.5 | 2,392.5 | 2,417.5 | +18 | +0.8% | 1,929,300 |
| 2022/07/21 | 2,390 | 2,407.5 | 2,383.5 | 2,399.5 | -4.5 | -0.2% | 2,119,400 |
| 2022/07/20 | 2,400 | 2,410 | 2,385.5 | 2,404 | +48.5 | +2.1% | 2,726,800 |
| 2022/07/19 | 2,346 | 2,359.5 | 2,343.5 | 2,355.5 | +14 | +0.6% | 1,637,100 |
| 2022/07/15 | 2,360 | 2,363 | 2,332 | 2,341.5 | -13 | -0.6% | 1,416,100 |
| 2022/07/14 | 2,338 | 2,360.5 | 2,333.5 | 2,354.5 | +9.5 | +0.4% | 1,712,400 |
| 2022/07/13 | 2,365 | 2,370 | 2,341 | 2,345 | -17.5 | -0.7% | 1,920,200 |
| 2022/07/12 | 2,376.5 | 2,378.5 | 2,356 | 2,362.5 | -16.5 | -0.7% | 1,995,900 |
| 2022/07/11 | 2,377 | 2,388.5 | 2,366.5 | 2,379 | +48 | +2.1% | 2,064,100 |
| 2022/07/08 | 2,352.5 | 2,355 | 2,322 | 2,331 | -5.5 | -0.2% | 2,566,700 |
| 2022/07/07 | 2,323 | 2,347.5 | 2,311.5 | 2,336.5 | +29 | +1.3% | 2,043,500 |
| 2022/07/06 | 2,314.5 | 2,318 | 2,290.5 | 2,307.5 | +1.5 | +0.1% | 1,945,900 |
| 2022/07/05 | 2,307.5 | 2,315 | 2,295.5 | 2,306 | +10.5 | +0.5% | 2,020,600 |
| 2022/07/04 | 2,287.5 | 2,303 | 2,246.5 | 2,295.5 | -66 | -2.8% | 3,370,500 |
| 2022/07/01 | 2,380 | 2,390 | 2,347 | 2,361.5 | -15 | -0.6% | 1,802,100 |
| 2022/06/30 | 2,385 | 2,405.5 | 2,376 | 2,376.5 | -12 | -0.5% | 2,726,000 |
| 2022/06/29 | 2,372.5 | 2,413.5 | 2,365 | 2,388.5 | +17 | +0.7% | 4,349,100 |
| 2022/06/28 | 2,357.5 | 2,371.5 | 2,349 | 2,371.5 | +30.5 | +1.3% | 1,974,400 |
| 2022/06/27 | 2,344 | 2,353 | 2,329 | 2,341 | +27.5 | +1.2% | 1,787,700 |
| 2022/06/24 | 2,325 | 2,329 | 2,305 | 2,313.5 | +2.5 | +0.1% | 2,052,900 |
| 2022/06/23 | 2,307 | 2,325 | 2,297.5 | 2,311 | +2 | +0.1% | 1,480,800 |
| 2022/06/22 | 2,320 | 2,326.5 | 2,307 | 2,309 | -1.5 | -0.1% | 1,848,100 |
| 2022/06/21 | 2,300 | 2,323.5 | 2,292.5 | 2,310.5 | +31 | +1.4% | 1,931,600 |
| 2022/06/20 | 2,319 | 2,328 | 2,268 | 2,279.5 | -21 | -0.9% | 1,671,500 |
| 2022/06/17 | 2,297 | 2,310 | 2,289 | 2,300.5 | -41 | -1.8% | 2,796,800 |
| 2022/06/16 | 2,359.5 | 2,376.5 | 2,332 | 2,341.5 | +8.5 | +0.4% | 1,715,100 |
| 2022/06/15 | 2,327 | 2,342.5 | 2,318 | 2,333 | -1.5 | -0.1% | 2,244,100 |
| 2022/06/14 | 2,329 | 2,335 | 2,314 | 2,334.5 | -19 | -0.8% | 2,104,400 |
| 2022/06/13 | 2,350 | 2,364.5 | 2,320.5 | 2,353.5 | -20 | -0.8% | 2,349,500 |
| 2022/06/10 | 2,343.5 | 2,429 | 2,325.5 | 2,373.5 | +69.5 | +3% | 5,771,100 |
| 2022/06/09 | 2,280.5 | 2,313 | 2,280.5 | 2,304 | +19 | +0.8% | 2,788,300 |
| 2022/06/08 | 2,311 | 2,321 | 2,272 | 2,285 | -19.5 | -0.8% | 3,465,300 |
| 2022/06/07 | 2,299 | 2,321 | 2,292 | 2,304.5 | +15 | +0.7% | 1,264,200 |
551～
600
件表示中 / 3579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 | 362,200円 | +28.7% | +7.4% | 3.56% | 11.23倍 | 1.20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 | 463,800円 | +3.2% | -4.1% | 3.17% | 10.97倍 | 1.13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 | 205,400円 | +8.0% | +7.1% | 3.89% | 16.93倍 | 1.30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 | 273,600円 | +5.1% | -4.1% | 3.29% | 11.10倍 | 1.07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 | 674,400円 | +12.8% | +149.3% | 1.93% | 14.85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
