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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 2,423.5 | 2,452.5 | 2,406.5 | 2,448 | +46 | +1.9% | 2,204,800 |
| 2022/03/22 | 2,433 | 2,436.5 | 2,387 | 2,402 | -31 | -1.3% | 3,175,500 |
| 2022/03/18 | 2,385 | 2,446 | 2,375 | 2,433 | +52 | +2.2% | 4,117,100 |
| 2022/03/17 | 2,379.5 | 2,391.5 | 2,355 | 2,381 | +48.5 | +2.1% | 2,532,800 |
| 2022/03/16 | 2,340 | 2,355 | 2,322 | 2,332.5 | ±0 | ±0% | 1,955,100 |
| 2022/03/15 | 2,310 | 2,339.5 | 2,307 | 2,332.5 | +19.5 | +0.8% | 1,758,000 |
| 2022/03/14 | 2,329 | 2,335.5 | 2,301.5 | 2,313 | +10 | +0.4% | 1,675,100 |
| 2022/03/11 | 2,330 | 2,397 | 2,303 | 2,303 | -9.5 | -0.4% | 3,649,200 |
| 2022/03/10 | 2,255 | 2,317.5 | 2,248.5 | 2,312.5 | +75 | +3.4% | 2,786,500 |
| 2022/03/09 | 2,223.5 | 2,261.5 | 2,220.5 | 2,237.5 | +3 | +0.1% | 2,235,600 |
| 2022/03/08 | 2,241 | 2,274.5 | 2,225.5 | 2,234.5 | -32.5 | -1.4% | 1,952,600 |
| 2022/03/07 | 2,263 | 2,273 | 2,231 | 2,267 | -26.5 | -1.2% | 1,628,300 |
| 2022/03/04 | 2,324 | 2,324 | 2,276.5 | 2,293.5 | -36.5 | -1.6% | 1,624,500 |
| 2022/03/03 | 2,324 | 2,335.5 | 2,312.5 | 2,330 | +47.5 | +2.1% | 1,453,000 |
| 2022/03/02 | 2,306 | 2,313 | 2,275.5 | 2,282.5 | -52.5 | -2.2% | 1,834,100 |
| 2022/03/01 | 2,370.5 | 2,373 | 2,333 | 2,335 | -11 | -0.5% | 1,798,300 |
| 2022/02/28 | 2,356.5 | 2,363 | 2,316.5 | 2,346 | +27.5 | +1.2% | 1,900,800 |
| 2022/02/25 | 2,294 | 2,330 | 2,286.5 | 2,318.5 | +32 | +1.4% | 1,666,100 |
| 2022/02/24 | 2,322 | 2,329.5 | 2,268.5 | 2,286.5 | -52 | -2.2% | 2,452,100 |
| 2022/02/22 | 2,347 | 2,362 | 2,322 | 2,338.5 | -35 | -1.5% | 1,373,400 |
| 2022/02/21 | 2,369.5 | 2,382 | 2,337 | 2,373.5 | -10 | -0.4% | 1,150,500 |
| 2022/02/18 | 2,364 | 2,390.5 | 2,363 | 2,383.5 | +7.5 | +0.3% | 1,237,800 |
| 2022/02/17 | 2,400.5 | 2,413.5 | 2,372.5 | 2,376 | -34 | -1.4% | 2,112,300 |
| 2022/02/16 | 2,411.5 | 2,415 | 2,392.5 | 2,410 | +16.5 | +0.7% | 2,250,400 |
| 2022/02/15 | 2,408 | 2,428 | 2,387 | 2,393.5 | +2 | +0.1% | 2,159,100 |
| 2022/02/14 | 2,358.5 | 2,394 | 2,353 | 2,391.5 | +26 | +1.1% | 2,365,800 |
| 2022/02/10 | 2,365 | 2,371 | 2,349 | 2,365.5 | +17.5 | +0.7% | 2,066,500 |
| 2022/02/09 | 2,340 | 2,355.5 | 2,329.5 | 2,348 | +8.5 | +0.4% | 1,910,400 |
| 2022/02/08 | 2,344 | 2,357.5 | 2,334 | 2,339.5 | +10.5 | +0.5% | 1,630,300 |
| 2022/02/07 | 2,321.5 | 2,333.5 | 2,314 | 2,329 | ±0 | ±0% | 961,000 |
| 2022/02/04 | 2,330.5 | 2,338.5 | 2,313 | 2,329 | -17 | -0.7% | 1,533,000 |
| 2022/02/03 | 2,323 | 2,346 | 2,317.5 | 2,346 | +23 | +1% | 1,687,100 |
| 2022/02/02 | 2,272.5 | 2,329 | 2,272.5 | 2,323 | +40.5 | +1.8% | 2,072,700 |
| 2022/02/01 | 2,294 | 2,294.5 | 2,263 | 2,282.5 | -32 | -1.4% | 2,229,100 |
| 2022/01/31 | 2,284 | 2,326 | 2,259.5 | 2,314.5 | +59.5 | +2.6% | 3,013,500 |
| 2022/01/28 | 2,268 | 2,290 | 2,251 | 2,255 | -36 | -1.6% | 3,407,400 |
| 2022/01/27 | 2,359 | 2,359 | 2,283 | 2,291 | -48 | -2.1% | 7,487,000 |
| 2022/01/26 | 2,348.5 | 2,367.5 | 2,333.5 | 2,339 | -6 | -0.3% | 2,615,100 |
| 2022/01/25 | 2,355 | 2,355 | 2,326.5 | 2,345 | -18 | -0.8% | 2,146,000 |
| 2022/01/24 | 2,306 | 2,364.5 | 2,306 | 2,363 | +42.5 | +1.8% | 1,746,000 |
| 2022/01/21 | 2,306 | 2,325 | 2,278.5 | 2,320.5 | -11.5 | -0.5% | 2,090,600 |
| 2022/01/20 | 2,323 | 2,368.5 | 2,322 | 2,332 | +4 | +0.2% | 1,853,000 |
| 2022/01/19 | 2,357.5 | 2,391 | 2,318.5 | 2,328 | -66.5 | -2.8% | 2,558,500 |
| 2022/01/18 | 2,413.5 | 2,425 | 2,391.5 | 2,394.5 | -19.5 | -0.8% | 1,560,100 |
| 2022/01/17 | 2,415 | 2,439 | 2,410.5 | 2,414 | +10 | +0.4% | 1,495,600 |
| 2022/01/14 | 2,429 | 2,432.5 | 2,400.5 | 2,404 | -46.5 | -1.9% | 3,180,400 |
| 2022/01/13 | 2,465.5 | 2,466 | 2,448.5 | 2,450.5 | -16 | -0.6% | 1,477,000 |
| 2022/01/12 | 2,446 | 2,477.5 | 2,437.5 | 2,466.5 | +7 | +0.3% | 2,051,400 |
| 2022/01/11 | 2,475 | 2,480.5 | 2,437 | 2,459.5 | -30.5 | -1.2% | 2,282,500 |
| 2022/01/07 | 2,495.5 | 2,531.5 | 2,471.5 | 2,490 | -13 | -0.5% | 2,521,100 |
651～
700
件表示中 / 3580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 | 362,300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 | 463,900円 | +3.2% | -4.1% | 3.17% | 10.98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 | 204,700円 | +8.0% | +7.1% | 3.91% | 16.87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 | 273,200円 | +5.1% | -4.1% | 3.29% | 11.09倍 | 1.06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 | 673,900円 | +12.8% | +149.3% | 1.93% | 14.84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
