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 |
---|---|---|---|---|---|---|---|
2021/10/22 | 2,331 | 2,356.5 | 2,312 | 2,322.5 | -46 | -1.9% | 1,986,900 |
2021/10/21 | 2,396 | 2,405 | 2,361 | 2,368.5 | -24 | -1% | 1,496,100 |
2021/10/20 | 2,433 | 2,433 | 2,388.5 | 2,392.5 | -13 | -0.5% | 978,100 |
2021/10/19 | 2,422.5 | 2,434.5 | 2,401 | 2,405.5 | -14.5 | -0.6% | 1,045,600 |
2021/10/18 | 2,434 | 2,437 | 2,411 | 2,420 | -14.5 | -0.6% | 1,228,600 |
2021/10/15 | 2,411 | 2,438 | 2,400 | 2,434.5 | +36 | +1.5% | 1,597,400 |
2021/10/14 | 2,395 | 2,409.5 | 2,378 | 2,398.5 | -1 | ±0% | 1,417,700 |
2021/10/13 | 2,387 | 2,407 | 2,371 | 2,399.5 | +15 | +0.6% | 1,722,600 |
2021/10/12 | 2,368 | 2,388 | 2,360 | 2,384.5 | +15.5 | +0.7% | 1,628,900 |
2021/10/11 | 2,341.5 | 2,369 | 2,333 | 2,369 | +28 | +1.2% | 1,534,100 |
2021/10/08 | 2,348 | 2,366.5 | 2,339 | 2,341 | +37.5 | +1.6% | 2,610,000 |
2021/10/07 | 2,310 | 2,326.5 | 2,290 | 2,303.5 | +6 | +0.3% | 1,860,800 |
2021/10/06 | 2,298.5 | 2,333 | 2,275 | 2,297.5 | +23.5 | +1% | 2,488,500 |
2021/10/05 | 2,263 | 2,308.5 | 2,263 | 2,274 | -13.5 | -0.6% | 2,249,900 |
2021/10/04 | 2,297.5 | 2,315.5 | 2,272 | 2,287.5 | +7 | +0.3% | 1,561,400 |
2021/10/01 | 2,338.5 | 2,345 | 2,264 | 2,280.5 | -71 | -3% | 2,068,800 |
2021/09/30 | 2,381.5 | 2,383 | 2,351 | 2,351.5 | -24 | -1% | 2,193,900 |
2021/09/29 | 2,381 | 2,395 | 2,356 | 2,375.5 | -43.5 | -1.8% | 2,403,800 |
2021/09/28 | 2,406 | 2,421 | 2,378 | 2,419 | +30.5 | +1.3% | 2,256,500 |
2021/09/27 | 2,408 | 2,414.5 | 2,383 | 2,388.5 | -8 | -0.3% | 1,679,300 |
2021/09/24 | 2,415 | 2,418 | 2,377 | 2,396.5 | +31.5 | +1.3% | 2,962,600 |
2021/09/22 | 2,374.5 | 2,390.5 | 2,359 | 2,365 | -10.5 | -0.4% | 1,511,800 |
2021/09/21 | 2,358.5 | 2,397.5 | 2,344.5 | 2,375.5 | -49.5 | -2% | 2,099,900 |
2021/09/17 | 2,427.5 | 2,431.5 | 2,406.5 | 2,425 | +4.5 | +0.2% | 3,711,400 |
2021/09/16 | 2,376.5 | 2,421.5 | 2,364.5 | 2,420.5 | +53 | +2.2% | 2,741,900 |
2021/09/15 | 2,351.5 | 2,383.5 | 2,345.5 | 2,367.5 | -16 | -0.7% | 1,933,800 |
2021/09/14 | 2,382 | 2,394 | 2,373 | 2,383.5 | +14.5 | +0.6% | 2,301,200 |
2021/09/13 | 2,368.5 | 2,379 | 2,339 | 2,369 | +6.5 | +0.3% | 2,117,900 |
2021/09/10 | 2,309 | 2,362.5 | 2,280.5 | 2,362.5 | +89 | +3.9% | 4,871,500 |
2021/09/09 | 2,286.5 | 2,304.5 | 2,260 | 2,273.5 | -40 | -1.7% | 2,258,900 |
2021/09/08 | 2,282 | 2,314.5 | 2,281.5 | 2,313.5 | +21 | +0.9% | 2,226,400 |
2021/09/07 | 2,298 | 2,316.5 | 2,288.5 | 2,292.5 | +4.5 | +0.2% | 1,737,100 |
2021/09/06 | 2,279 | 2,291.5 | 2,270 | 2,288 | +24 | +1.1% | 1,580,900 |
2021/09/03 | 2,231 | 2,269 | 2,227.5 | 2,264 | +33.5 | +1.5% | 2,130,800 |
2021/09/02 | 2,216.5 | 2,236 | 2,214.5 | 2,230.5 | +9 | +0.4% | 1,503,000 |
2021/09/01 | 2,182 | 2,226.5 | 2,178 | 2,221.5 | +28.5 | +1.3% | 1,954,800 |
2021/08/31 | 2,190 | 2,215.5 | 2,181 | 2,193 | +27 | +1.2% | 3,996,500 |
2021/08/30 | 2,147.5 | 2,169.5 | 2,144 | 2,166 | +26.5 | +1.2% | 1,325,200 |
2021/08/27 | 2,134 | 2,143.5 | 2,127.5 | 2,139.5 | -6.5 | -0.3% | 1,259,300 |
2021/08/26 | 2,152 | 2,157.5 | 2,139.5 | 2,146 | -16 | -0.7% | 1,286,900 |
2021/08/25 | 2,153.5 | 2,167 | 2,147 | 2,162 | +19 | +0.9% | 996,900 |
2021/08/24 | 2,143 | 2,153.5 | 2,139 | 2,143 | -6.5 | -0.3% | 1,204,400 |
2021/08/23 | 2,160.5 | 2,179.5 | 2,137 | 2,149.5 | +17 | +0.8% | 1,542,500 |
2021/08/20 | 2,126 | 2,152.5 | 2,125 | 2,132.5 | -4 | -0.2% | 1,429,400 |
2021/08/19 | 2,160 | 2,162 | 2,136 | 2,136.5 | -48 | -2.2% | 1,369,700 |
2021/08/18 | 2,169 | 2,205 | 2,158.5 | 2,184.5 | +31 | +1.4% | 1,548,900 |
2021/08/17 | 2,152 | 2,161.5 | 2,142 | 2,153.5 | -5 | -0.2% | 1,325,100 |
2021/08/16 | 2,192 | 2,198 | 2,150.5 | 2,158.5 | -45 | -2% | 1,478,300 |
2021/08/13 | 2,223.5 | 2,223.5 | 2,199 | 2,203.5 | -5 | -0.2% | 1,037,700 |
2021/08/12 | 2,214.5 | 2,227 | 2,203 | 2,208.5 | +11.5 | +0.5% | 1,240,400 |
751~
800
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