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 |
|---|---|---|---|---|---|---|---|
| 2021/08/11 | 2,189 | 2,199.5 | 2,171.5 | 2,197 | +40 | +1.9% | 1,513,800 |
| 2021/08/10 | 2,170.5 | 2,185.5 | 2,151.5 | 2,157 | -2.5 | -0.1% | 1,308,700 |
| 2021/08/06 | 2,130 | 2,166 | 2,127.5 | 2,159.5 | +10 | +0.5% | 1,265,500 |
| 2021/08/05 | 2,139 | 2,158 | 2,129 | 2,149.5 | -10.5 | -0.5% | 1,346,700 |
| 2021/08/04 | 2,199 | 2,201 | 2,158 | 2,160 | -52 | -2.4% | 1,908,900 |
| 2021/08/03 | 2,209.5 | 2,221.5 | 2,199 | 2,212 | -16.5 | -0.7% | 1,022,800 |
| 2021/08/02 | 2,186.5 | 2,233.5 | 2,183.5 | 2,228.5 | +68 | +3.1% | 2,476,900 |
| 2021/07/30 | 2,176 | 2,193 | 2,160 | 2,160.5 | -15.5 | -0.7% | 2,413,800 |
| 2021/07/29 | 2,197 | 2,211.5 | 2,174 | 2,176 | -61 | -2.7% | 2,333,800 |
| 2021/07/28 | 2,225 | 2,251.5 | 2,225 | 2,237 | -12.5 | -0.6% | 3,946,900 |
| 2021/07/27 | 2,244 | 2,260 | 2,237 | 2,249.5 | +0.5 | ±0% | 1,897,000 |
| 2021/07/26 | 2,283 | 2,283 | 2,240 | 2,249 | -1.5 | -0.1% | 2,255,900 |
| 2021/07/21 | 2,261.5 | 2,283 | 2,249.5 | 2,250.5 | +21.5 | +1% | 1,759,500 |
| 2021/07/20 | 2,220 | 2,242 | 2,212 | 2,229 | -21.5 | -1% | 1,679,900 |
| 2021/07/19 | 2,262.5 | 2,278 | 2,246 | 2,250.5 | -27 | -1.2% | 1,925,400 |
| 2021/07/16 | 2,280 | 2,297 | 2,268.5 | 2,277.5 | -40 | -1.7% | 2,824,600 |
| 2021/07/15 | 2,350.5 | 2,367.5 | 2,311.5 | 2,317.5 | -18.5 | -0.8% | 1,880,600 |
| 2021/07/14 | 2,314 | 2,343.5 | 2,306 | 2,336 | +25.5 | +1.1% | 1,912,300 |
| 2021/07/13 | 2,302 | 2,325 | 2,298.5 | 2,310.5 | +17.5 | +0.8% | 1,506,400 |
| 2021/07/12 | 2,285 | 2,301.5 | 2,273 | 2,293 | +74.5 | +3.4% | 2,911,600 |
| 2021/07/09 | 2,212 | 2,225 | 2,188 | 2,218.5 | -20 | -0.9% | 3,155,000 |
| 2021/07/08 | 2,243 | 2,250 | 2,231.5 | 2,238.5 | -7.5 | -0.3% | 1,900,800 |
| 2021/07/07 | 2,229 | 2,254 | 2,208.5 | 2,246 | -22.5 | -1% | 1,925,900 |
| 2021/07/06 | 2,299.5 | 2,300 | 2,268.5 | 2,268.5 | -22 | -1% | 1,353,100 |
| 2021/07/05 | 2,273 | 2,298 | 2,268 | 2,290.5 | +3.5 | +0.2% | 877,800 |
| 2021/07/02 | 2,261 | 2,294 | 2,259 | 2,287 | +30 | +1.3% | 1,194,800 |
| 2021/07/01 | 2,300 | 2,300.5 | 2,249.5 | 2,257 | -21.5 | -0.9% | 1,783,500 |
| 2021/06/30 | 2,270.5 | 2,287.5 | 2,268.5 | 2,278.5 | +23 | +1% | 2,237,200 |
| 2021/06/29 | 2,278 | 2,279 | 2,238.5 | 2,255.5 | -24.5 | -1.1% | 1,774,600 |
| 2021/06/28 | 2,316 | 2,316.5 | 2,273.5 | 2,280 | -33 | -1.4% | 1,727,700 |
| 2021/06/25 | 2,299 | 2,319.5 | 2,290.5 | 2,313 | +42 | +1.8% | 1,916,200 |
| 2021/06/24 | 2,260.5 | 2,274 | 2,252.5 | 2,271 | -5.5 | -0.2% | 1,171,700 |
| 2021/06/23 | 2,278 | 2,298.5 | 2,276.5 | 2,276.5 | -13 | -0.6% | 1,565,800 |
| 2021/06/22 | 2,222.5 | 2,296 | 2,219.5 | 2,289.5 | +130.5 | +6% | 2,842,800 |
| 2021/06/21 | 2,175.5 | 2,179 | 2,144 | 2,159 | -24 | -1.1% | 2,141,900 |
| 2021/06/18 | 2,190 | 2,199 | 2,177 | 2,183 | -29 | -1.3% | 2,989,000 |
| 2021/06/17 | 2,223 | 2,234 | 2,204 | 2,212 | -29 | -1.3% | 1,411,000 |
| 2021/06/16 | 2,219.5 | 2,246.5 | 2,217 | 2,241 | +23.5 | +1.1% | 1,679,700 |
| 2021/06/15 | 2,194 | 2,224 | 2,192 | 2,217.5 | +20 | +0.9% | 2,130,300 |
| 2021/06/14 | 2,232.5 | 2,239.5 | 2,195 | 2,197.5 | -8 | -0.4% | 1,183,400 |
| 2021/06/11 | 2,250 | 2,252 | 2,186.5 | 2,205.5 | -7.5 | -0.3% | 3,469,100 |
| 2021/06/10 | 2,222.5 | 2,237 | 2,202 | 2,213 | -44.5 | -2% | 2,176,600 |
| 2021/06/09 | 2,258.5 | 2,268 | 2,243 | 2,257.5 | -2.5 | -0.1% | 1,265,000 |
| 2021/06/08 | 2,240 | 2,264.5 | 2,239 | 2,260 | +4 | +0.2% | 864,700 |
| 2021/06/07 | 2,253 | 2,258 | 2,240 | 2,256 | +18 | +0.8% | 967,300 |
| 2021/06/04 | 2,242 | 2,254.5 | 2,232.5 | 2,238 | -16 | -0.7% | 1,292,800 |
| 2021/06/03 | 2,240 | 2,278 | 2,230.5 | 2,254 | +3.5 | +0.2% | 1,275,100 |
| 2021/06/02 | 2,266 | 2,268.5 | 2,234.5 | 2,250.5 | -15 | -0.7% | 2,208,500 |
| 2021/06/01 | 2,286 | 2,289 | 2,254 | 2,265.5 | -12.5 | -0.5% | 1,020,700 |
| 2021/05/31 | 2,310.5 | 2,319 | 2,274.5 | 2,278 | -44 | -1.9% | 1,324,000 |
801～
850
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
