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 |
---|---|---|---|---|---|---|---|
2022/01/06 | 2,530 | 2,567 | 2,499 | 2,503 | -13 | -0.5% | 2,502,100 |
2022/01/05 | 2,490 | 2,516 | 2,480 | 2,516 | +26 | +1% | 1,765,700 |
2022/01/04 | 2,491.5 | 2,498.5 | 2,467.5 | 2,490 | +21 | +0.9% | 1,384,300 |
2021/12/30 | 2,474.5 | 2,487.5 | 2,459 | 2,469 | -12.5 | -0.5% | 1,046,600 |
2021/12/29 | 2,500 | 2,516.5 | 2,481 | 2,481.5 | -10.5 | -0.4% | 1,450,800 |
2021/12/28 | 2,460 | 2,494.5 | 2,458 | 2,492 | +51.5 | +2.1% | 1,545,700 |
2021/12/27 | 2,450 | 2,450 | 2,427 | 2,440.5 | +13 | +0.5% | 1,266,000 |
2021/12/24 | 2,435 | 2,437 | 2,423 | 2,427.5 | -3 | -0.1% | 668,900 |
2021/12/23 | 2,408 | 2,432.5 | 2,392.5 | 2,430.5 | +33.5 | +1.4% | 1,104,200 |
2021/12/22 | 2,393.5 | 2,410 | 2,387.5 | 2,397 | +18.5 | +0.8% | 1,882,800 |
2021/12/21 | 2,381 | 2,389 | 2,370 | 2,378.5 | +42 | +1.8% | 2,221,800 |
2021/12/20 | 2,350.5 | 2,367.5 | 2,331.5 | 2,336.5 | -38.5 | -1.6% | 2,054,500 |
2021/12/17 | 2,387 | 2,410 | 2,359 | 2,375 | +16 | +0.7% | 3,585,500 |
2021/12/16 | 2,373 | 2,373.5 | 2,338 | 2,359 | +13 | +0.6% | 1,784,300 |
2021/12/15 | 2,335 | 2,372 | 2,335 | 2,346 | -19.5 | -0.8% | 1,424,200 |
2021/12/14 | 2,345.5 | 2,376.5 | 2,345.5 | 2,365.5 | +15 | +0.6% | 1,519,700 |
2021/12/13 | 2,381 | 2,405 | 2,346 | 2,350.5 | -19 | -0.8% | 1,586,400 |
2021/12/10 | 2,365.5 | 2,416 | 2,341.5 | 2,369.5 | +1 | ±0% | 2,545,100 |
2021/12/09 | 2,366.5 | 2,380 | 2,353 | 2,368.5 | -15.5 | -0.7% | 1,772,800 |
2021/12/08 | 2,422 | 2,422 | 2,365 | 2,384 | -29.5 | -1.2% | 2,362,000 |
2021/12/07 | 2,362 | 2,423 | 2,341.5 | 2,413.5 | +68 | +2.9% | 2,555,700 |
2021/12/06 | 2,320 | 2,350 | 2,317.5 | 2,345.5 | +28.5 | +1.2% | 1,610,900 |
2021/12/03 | 2,277 | 2,322.5 | 2,250 | 2,317 | +60.5 | +2.7% | 2,051,400 |
2021/12/02 | 2,234.5 | 2,275.5 | 2,221 | 2,256.5 | +13.5 | +0.6% | 2,122,600 |
2021/12/01 | 2,209.5 | 2,252 | 2,207 | 2,243 | +33 | +1.5% | 1,794,900 |
2021/11/30 | 2,266 | 2,285.5 | 2,199 | 2,210 | -26 | -1.2% | 5,036,400 |
2021/11/29 | 2,246 | 2,271.5 | 2,228 | 2,236 | -60 | -2.6% | 1,886,000 |
2021/11/26 | 2,347 | 2,347 | 2,286.5 | 2,296 | -71.5 | -3% | 1,836,900 |
2021/11/25 | 2,364 | 2,378 | 2,353 | 2,367.5 | +2 | +0.1% | 1,073,000 |
2021/11/24 | 2,384.5 | 2,422.5 | 2,356 | 2,365.5 | -29 | -1.2% | 1,596,200 |
2021/11/22 | 2,392 | 2,409 | 2,374.5 | 2,394.5 | -4 | -0.2% | 1,150,300 |
2021/11/19 | 2,390.5 | 2,405.5 | 2,386 | 2,398.5 | -11.5 | -0.5% | 1,383,500 |
2021/11/18 | 2,374.5 | 2,424.5 | 2,371 | 2,410 | +21 | +0.9% | 1,238,100 |
2021/11/17 | 2,408 | 2,411 | 2,382.5 | 2,389 | -31 | -1.3% | 1,107,600 |
2021/11/16 | 2,408 | 2,438 | 2,405.5 | 2,420 | +9.5 | +0.4% | 1,245,600 |
2021/11/15 | 2,410 | 2,414.5 | 2,392 | 2,410.5 | +4.5 | +0.2% | 1,142,900 |
2021/11/12 | 2,372.5 | 2,422.5 | 2,370.5 | 2,406 | +36.5 | +1.5% | 1,588,800 |
2021/11/11 | 2,367.5 | 2,376 | 2,345.5 | 2,369.5 | -12 | -0.5% | 1,101,000 |
2021/11/10 | 2,380 | 2,388.5 | 2,361.5 | 2,381.5 | +1 | ±0% | 747,000 |
2021/11/09 | 2,415 | 2,426 | 2,370.5 | 2,380.5 | -29 | -1.2% | 1,434,000 |
2021/11/08 | 2,433 | 2,449 | 2,408.5 | 2,409.5 | -15.5 | -0.6% | 907,200 |
2021/11/05 | 2,423 | 2,428.5 | 2,407 | 2,425 | -1 | ±0% | 1,128,500 |
2021/11/04 | 2,435 | 2,435 | 2,406.5 | 2,426 | +18.5 | +0.8% | 1,611,600 |
2021/11/02 | 2,419.5 | 2,425 | 2,384 | 2,407.5 | -18 | -0.7% | 1,557,300 |
2021/11/01 | 2,405 | 2,426.5 | 2,386 | 2,425.5 | +64 | +2.7% | 1,422,300 |
2021/10/29 | 2,383 | 2,393.5 | 2,356.5 | 2,361.5 | -15 | -0.6% | 1,983,200 |
2021/10/28 | 2,356.5 | 2,385 | 2,343.5 | 2,376.5 | +14.5 | +0.6% | 1,138,600 |
2021/10/27 | 2,365.5 | 2,371 | 2,349 | 2,362 | -4.5 | -0.2% | 1,076,600 |
2021/10/26 | 2,378 | 2,378.5 | 2,353 | 2,366.5 | +20.5 | +0.9% | 1,016,800 |
2021/10/25 | 2,327 | 2,366 | 2,326 | 2,346 | +23.5 | +1% | 1,284,300 |
701~
750
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