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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 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 |
| 2022/06/06 | 2,290.5 | 2,301 | 2,284 | 2,289.5 | -7.5 | -0.3% | 1,272,800 |
| 2022/06/03 | 2,297.5 | 2,301.5 | 2,283 | 2,297 | +8 | +0.3% | 1,013,900 |
| 2022/06/02 | 2,295 | 2,303 | 2,281 | 2,289 | -12 | -0.5% | 1,034,900 |
| 2022/06/01 | 2,296.5 | 2,311.5 | 2,285.5 | 2,301 | +18.5 | +0.8% | 1,543,800 |
| 2022/05/31 | 2,313.5 | 2,317 | 2,279.5 | 2,282.5 | -27 | -1.2% | 2,847,100 |
| 2022/05/30 | 2,300 | 2,317.5 | 2,286.5 | 2,309.5 | +27 | +1.2% | 3,484,600 |
| 2022/05/27 | 2,285 | 2,285 | 2,269.5 | 2,282.5 | +20 | +0.9% | 1,613,900 |
| 2022/05/26 | 2,266 | 2,273 | 2,256 | 2,262.5 | +18 | +0.8% | 2,202,900 |
| 2022/05/25 | 2,244.5 | 2,252 | 2,229 | 2,244.5 | +15.5 | +0.7% | 2,273,900 |
| 2022/05/24 | 2,225 | 2,238 | 2,219.5 | 2,229 | +4 | +0.2% | 1,400,800 |
| 2022/05/23 | 2,224 | 2,236 | 2,213.5 | 2,225 | +32.5 | +1.5% | 1,834,300 |
| 2022/05/20 | 2,188.5 | 2,206.5 | 2,183 | 2,192.5 | -10.5 | -0.5% | 1,793,000 |
| 2022/05/19 | 2,174 | 2,206.5 | 2,174 | 2,203 | -21 | -0.9% | 1,478,100 |
| 2022/05/18 | 2,226 | 2,240 | 2,205.5 | 2,224 | -1 | ±0% | 2,138,200 |
| 2022/05/17 | 2,244 | 2,247.5 | 2,221 | 2,225 | -5 | -0.2% | 1,686,800 |
| 2022/05/16 | 2,247.5 | 2,248 | 2,213.5 | 2,230 | +12 | +0.5% | 1,666,500 |
| 2022/05/13 | 2,207.5 | 2,226.5 | 2,202 | 2,218 | +34 | +1.6% | 2,193,500 |
| 2022/05/12 | 2,180 | 2,208.5 | 2,175 | 2,184 | -12.5 | -0.6% | 2,044,100 |
| 2022/05/11 | 2,205 | 2,215 | 2,193 | 2,196.5 | -26.5 | -1.2% | 1,635,900 |
| 2022/05/10 | 2,211 | 2,235 | 2,200.5 | 2,223 | -1.5 | -0.1% | 1,633,000 |
| 2022/05/09 | 2,230 | 2,242.5 | 2,219 | 2,224.5 | -15.5 | -0.7% | 1,222,000 |
| 2022/05/06 | 2,212.5 | 2,245 | 2,203.5 | 2,240 | +9 | +0.4% | 2,966,300 |
| 2022/05/02 | 2,216 | 2,242.5 | 2,216 | 2,231 | -28 | -1.2% | 1,729,400 |
| 2022/04/28 | 2,217.5 | 2,261.5 | 2,208 | 2,259 | +43 | +1.9% | 2,100,800 |
| 2022/04/27 | 2,207 | 2,226 | 2,192 | 2,216 | -17.5 | -0.8% | 3,721,500 |
| 2022/04/26 | 2,228.5 | 2,252.5 | 2,228.5 | 2,233.5 | +17 | +0.8% | 1,684,600 |
| 2022/04/25 | 2,202.5 | 2,230.5 | 2,201 | 2,216.5 | -26 | -1.2% | 1,502,700 |
| 2022/04/22 | 2,267.5 | 2,268 | 2,233.5 | 2,242.5 | -30.5 | -1.3% | 1,514,400 |
| 2022/04/21 | 2,252.5 | 2,275 | 2,247 | 2,273 | +19.5 | +0.9% | 2,062,400 |
| 2022/04/20 | 2,258 | 2,262.5 | 2,231.5 | 2,253.5 | +21 | +0.9% | 3,036,400 |
| 2022/04/19 | 2,231.5 | 2,234.5 | 2,210 | 2,232.5 | +37 | +1.7% | 1,796,200 |
| 2022/04/18 | 2,200.5 | 2,211 | 2,173.5 | 2,195.5 | -18 | -0.8% | 1,636,000 |
| 2022/04/15 | 2,201 | 2,215.5 | 2,184 | 2,213.5 | -14 | -0.6% | 1,392,000 |
| 2022/04/14 | 2,205.5 | 2,227.5 | 2,204.5 | 2,227.5 | +22.5 | +1% | 2,035,100 |
| 2022/04/13 | 2,175 | 2,207.5 | 2,163.5 | 2,205 | +27 | +1.2% | 2,812,900 |
| 2022/04/12 | 2,195.5 | 2,207.5 | 2,172.5 | 2,178 | -25 | -1.1% | 2,188,500 |
| 2022/04/11 | 2,201.5 | 2,210 | 2,175 | 2,203 | +4 | +0.2% | 2,407,900 |
| 2022/04/08 | 2,243 | 2,249.5 | 2,185.5 | 2,199 | -48.5 | -2.2% | 3,991,500 |
| 2022/04/07 | 2,265.5 | 2,268 | 2,213.5 | 2,247.5 | -52 | -2.3% | 3,709,300 |
| 2022/04/06 | 2,349.5 | 2,352.5 | 2,297 | 2,299.5 | -73 | -3.1% | 2,210,300 |
| 2022/04/05 | 2,396.5 | 2,405 | 2,359 | 2,372.5 | -1 | ±0% | 1,926,700 |
| 2022/04/04 | 2,371 | 2,383 | 2,367 | 2,373.5 | +7 | +0.3% | 1,298,400 |
| 2022/04/01 | 2,354 | 2,372 | 2,343 | 2,366.5 | -4.5 | -0.2% | 1,931,000 |
| 2022/03/31 | 2,422 | 2,424.5 | 2,371 | 2,371 | -67 | -2.7% | 2,433,400 |
| 2022/03/30 | 2,465 | 2,468 | 2,415 | 2,438 | -15 | -0.6% | 1,712,300 |
| 2022/03/29 | 2,448 | 2,454.5 | 2,428 | 2,453 | +13 | +0.5% | 1,794,200 |
| 2022/03/28 | 2,459 | 2,469 | 2,437.5 | 2,440 | -16 | -0.7% | 1,480,500 |
751～
800
件表示中 / 3732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 | 323,800円 | +10.9% | +12.4% | 4.45% | 9.05倍 | 1.07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 | 490,900円 | +3.0% | -16.7% | 3.36% | 11.13倍 | 1.17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 | 379,500円 | +1.3% | +3.3% | 2.95% | 13.68倍 | 1.41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 | 217,700円 | -2.3% | -17.9% | 3.77% | 15.29倍 | 1.34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 | 859,500円 | -9.0% | -21.9% | 1.75% | 18.11倍 | 1.66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
