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 |
---|---|---|---|---|---|---|---|
2021/05/28 | 2,315 | 2,337.5 | 2,308.5 | 2,322 | +36 | +1.6% | 1,707,800 |
2021/05/27 | 2,281 | 2,296.5 | 2,277.5 | 2,286 | -10 | -0.4% | 4,485,700 |
2021/05/26 | 2,280 | 2,313 | 2,279 | 2,296 | -8.5 | -0.4% | 1,517,000 |
2021/05/25 | 2,316.5 | 2,317.5 | 2,294.5 | 2,304.5 | +0.5 | ±0% | 1,395,300 |
2021/05/24 | 2,271.5 | 2,319 | 2,271.5 | 2,304 | +19.5 | +0.9% | 1,548,000 |
2021/05/21 | 2,258 | 2,290 | 2,254.5 | 2,284.5 | +24 | +1.1% | 1,419,300 |
2021/05/20 | 2,270.5 | 2,277 | 2,253 | 2,260.5 | -11 | -0.5% | 1,352,600 |
2021/05/19 | 2,260.5 | 2,276 | 2,225 | 2,271.5 | -23.5 | -1% | 1,644,600 |
2021/05/18 | 2,303 | 2,320 | 2,279 | 2,295 | +10.5 | +0.5% | 1,725,700 |
2021/05/17 | 2,286 | 2,292.5 | 2,259 | 2,284.5 | +9 | +0.4% | 889,100 |
2021/05/14 | 2,253 | 2,286.5 | 2,243.5 | 2,275.5 | +57.5 | +2.6% | 1,560,100 |
2021/05/13 | 2,238.5 | 2,255.5 | 2,214 | 2,218 | -27.5 | -1.2% | 1,224,300 |
2021/05/12 | 2,238.5 | 2,274.5 | 2,226 | 2,245.5 | -9 | -0.4% | 1,708,600 |
2021/05/11 | 2,312 | 2,312.5 | 2,246 | 2,254.5 | -63.5 | -2.7% | 1,650,100 |
2021/05/10 | 2,280 | 2,322.5 | 2,274.5 | 2,318 | +47 | +2.1% | 1,469,700 |
2021/05/07 | 2,287.5 | 2,289.5 | 2,266 | 2,271 | +2 | +0.1% | 1,531,300 |
2021/05/06 | 2,254 | 2,274.5 | 2,220.5 | 2,269 | +60 | +2.7% | 2,720,600 |
2021/04/30 | 2,227.5 | 2,230 | 2,205 | 2,209 | -26.5 | -1.2% | 1,860,600 |
2021/04/28 | 2,220 | 2,239 | 2,213 | 2,235.5 | +15.5 | +0.7% | 1,499,000 |
2021/04/27 | 2,243 | 2,248 | 2,214 | 2,220 | -40 | -1.8% | 1,615,200 |
2021/04/26 | 2,276.5 | 2,285.5 | 2,247.5 | 2,260 | -2.5 | -0.1% | 1,419,300 |
2021/04/23 | 2,267.5 | 2,270 | 2,239.5 | 2,262.5 | -16 | -0.7% | 1,293,700 |
2021/04/22 | 2,290 | 2,302.5 | 2,261.5 | 2,278.5 | +12.5 | +0.6% | 1,559,300 |
2021/04/21 | 2,263 | 2,284 | 2,242.5 | 2,266 | -42.5 | -1.8% | 2,137,000 |
2021/04/20 | 2,328.5 | 2,330 | 2,300.5 | 2,308.5 | -25.5 | -1.1% | 2,276,900 |
2021/04/19 | 2,336 | 2,345.5 | 2,323 | 2,334 | -7 | -0.3% | 1,399,000 |
2021/04/16 | 2,355.5 | 2,355.5 | 2,330.5 | 2,341 | +1 | ±0% | 1,134,900 |
2021/04/15 | 2,350.5 | 2,377 | 2,336 | 2,340 | -3.5 | -0.1% | 1,396,000 |
2021/04/14 | 2,362 | 2,366 | 2,334 | 2,343.5 | -33.5 | -1.4% | 1,287,700 |
2021/04/13 | 2,365 | 2,388.5 | 2,360 | 2,377 | -3.5 | -0.1% | 1,123,700 |
2021/04/12 | 2,385 | 2,394 | 2,362 | 2,380.5 | +6 | +0.3% | 1,575,600 |
2021/04/09 | 2,351.5 | 2,384.5 | 2,345 | 2,374.5 | +28 | +1.2% | 2,706,400 |
2021/04/08 | 2,348 | 2,352 | 2,329 | 2,346.5 | -1 | ±0% | 1,632,600 |
2021/04/07 | 2,337.5 | 2,354.5 | 2,319.5 | 2,347.5 | +14 | +0.6% | 1,776,700 |
2021/04/06 | 2,359 | 2,360 | 2,327 | 2,333.5 | -9 | -0.4% | 1,469,300 |
2021/04/05 | 2,350 | 2,359 | 2,333.5 | 2,342.5 | +4 | +0.2% | 1,217,100 |
2021/04/02 | 2,372.5 | 2,376.5 | 2,325 | 2,338.5 | -12 | -0.5% | 1,055,200 |
2021/04/01 | 2,385.5 | 2,392 | 2,343.5 | 2,350.5 | -23.5 | -1% | 1,328,400 |
2021/03/31 | 2,389.5 | 2,406 | 2,366.5 | 2,374 | -22.5 | -0.9% | 1,960,500 |
2021/03/30 | 2,413.5 | 2,419 | 2,380 | 2,396.5 | -14.5 | -0.6% | 1,555,600 |
2021/03/29 | 2,429 | 2,438 | 2,377 | 2,411 | +11.5 | +0.5% | 2,463,800 |
2021/03/26 | 2,380 | 2,418 | 2,370 | 2,399.5 | +57 | +2.4% | 2,445,600 |
2021/03/25 | 2,320 | 2,359 | 2,314.5 | 2,342.5 | +53.5 | +2.3% | 1,360,300 |
2021/03/24 | 2,362 | 2,362.5 | 2,284.5 | 2,289 | -65.5 | -2.8% | 1,904,000 |
2021/03/23 | 2,330 | 2,377 | 2,324 | 2,354.5 | +31.5 | +1.4% | 1,992,900 |
2021/03/22 | 2,325.5 | 2,357 | 2,315 | 2,323 | -22 | -0.9% | 2,017,600 |
2021/03/19 | 2,313 | 2,359 | 2,304.5 | 2,345 | +12.5 | +0.5% | 3,857,300 |
2021/03/18 | 2,300 | 2,344.5 | 2,296.5 | 2,332.5 | +69.5 | +3.1% | 2,514,700 |
2021/03/17 | 2,258 | 2,274 | 2,242.5 | 2,263 | -6 | -0.3% | 1,660,600 |
2021/03/16 | 2,265 | 2,288 | 2,251 | 2,269 | +21 | +0.9% | 1,812,900 |
851~
900
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