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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/15 | 2,218.5 | 2,256.5 | 2,218 | 2,248 | +24.5 | +1.1% | 1,529,500 |
2021/03/12 | 2,237.5 | 2,241 | 2,195.5 | 2,223.5 | -18 | -0.8% | 2,558,600 |
2021/03/11 | 2,242.5 | 2,252.5 | 2,223 | 2,241.5 | -4 | -0.2% | 1,901,100 |
2021/03/10 | 2,211 | 2,247 | 2,201.5 | 2,245.5 | +12.5 | +0.6% | 2,135,300 |
2021/03/09 | 2,174.5 | 2,234.5 | 2,161 | 2,233 | +88.5 | +4.1% | 3,068,700 |
2021/03/08 | 2,163 | 2,169 | 2,128 | 2,144.5 | -5.5 | -0.3% | 2,239,400 |
2021/03/05 | 2,111 | 2,164.5 | 2,098.5 | 2,150 | +89 | +4.3% | 3,817,000 |
2021/03/04 | 2,074 | 2,078 | 2,028.5 | 2,061 | -9.5 | -0.5% | 1,720,500 |
2021/03/03 | 2,066 | 2,075 | 2,042 | 2,070.5 | +8.5 | +0.4% | 1,445,500 |
2021/03/02 | 2,053.5 | 2,065.5 | 2,031 | 2,062 | +9 | +0.4% | 1,698,700 |
2021/03/01 | 2,036.5 | 2,053 | 2,018.5 | 2,053 | +56 | +2.8% | 1,700,600 |
2021/02/26 | 2,071.5 | 2,075 | 1,990.5 | 1,997 | -88.5 | -4.2% | 3,444,400 |
2021/02/25 | 2,120 | 2,125 | 2,076 | 2,085.5 | +12 | +0.6% | 1,352,400 |
2021/02/24 | 2,112 | 2,118 | 2,070 | 2,073.5 | -7.5 | -0.4% | 1,797,700 |
2021/02/22 | 2,085 | 2,108.5 | 2,081 | 2,081 | -2 | -0.1% | 1,572,800 |
2021/02/19 | 2,083.5 | 2,090 | 2,065.5 | 2,083 | +0.5 | ±0% | 1,039,200 |
2021/02/18 | 2,089 | 2,122 | 2,081 | 2,082.5 | -41.5 | -2% | 1,743,800 |
2021/02/17 | 2,158.5 | 2,160 | 2,116.5 | 2,124 | -35.5 | -1.6% | 1,206,500 |
2021/02/16 | 2,140 | 2,169 | 2,129 | 2,159.5 | +19.5 | +0.9% | 1,803,900 |
2021/02/15 | 2,119 | 2,144 | 2,101.5 | 2,140 | +45.5 | +2.2% | 2,145,800 |
2021/02/12 | 2,103 | 2,103 | 2,066 | 2,094.5 | +12 | +0.6% | 1,995,400 |
2021/02/10 | 2,069 | 2,089 | 2,055.5 | 2,082.5 | +10 | +0.5% | 1,514,400 |
2021/02/09 | 2,097.5 | 2,101 | 2,068 | 2,072.5 | -42 | -2% | 2,028,000 |
2021/02/08 | 2,086 | 2,134 | 2,082 | 2,114.5 | +46 | +2.2% | 2,744,300 |
2021/02/05 | 2,070 | 2,082.5 | 2,054 | 2,068.5 | -1.5 | -0.1% | 2,647,500 |
2021/02/04 | 2,075 | 2,089 | 2,065 | 2,070 | -8 | -0.4% | 1,304,600 |
2021/02/03 | 2,057 | 2,079 | 2,051 | 2,078 | +33 | +1.6% | 1,629,800 |
2021/02/02 | 2,044 | 2,056.5 | 2,022.5 | 2,045 | -5 | -0.2% | 1,394,100 |
2021/02/01 | 2,017 | 2,059.5 | 2,015 | 2,050 | +31 | +1.5% | 1,722,300 |
2021/01/29 | 2,043 | 2,066.5 | 2,011.5 | 2,019 | -37.5 | -1.8% | 2,466,200 |
2021/01/28 | 2,033 | 2,060.5 | 2,026 | 2,056.5 | -59.5 | -2.8% | 4,251,800 |
2021/01/27 | 2,111 | 2,128.5 | 2,110.5 | 2,116 | +10 | +0.5% | 5,516,400 |
2021/01/26 | 2,121 | 2,129.5 | 2,106 | 2,106 | -24.5 | -1.1% | 2,738,800 |
2021/01/25 | 2,131.5 | 2,136 | 2,120 | 2,130.5 | +2 | +0.1% | 2,546,900 |
2021/01/22 | 2,125 | 2,138.5 | 2,115.5 | 2,128.5 | +27 | +1.3% | 3,668,200 |
2021/01/21 | 2,059 | 2,105.5 | 2,058 | 2,101.5 | +45.5 | +2.2% | 2,477,700 |
2021/01/20 | 2,054.5 | 2,061 | 2,042.5 | 2,056 | +5.5 | +0.3% | 1,789,500 |
2021/01/19 | 2,049 | 2,072.5 | 2,037.5 | 2,050.5 | -12.5 | -0.6% | 1,778,000 |
2021/01/18 | 2,085 | 2,095 | 2,053.5 | 2,063 | -33.5 | -1.6% | 1,758,000 |
2021/01/15 | 2,124 | 2,133.5 | 2,092 | 2,096.5 | -53.5 | -2.5% | 3,191,400 |
2021/01/14 | 2,134.5 | 2,162.5 | 2,119.5 | 2,150 | +27.5 | +1.3% | 2,292,300 |
2021/01/13 | 2,136.5 | 2,139 | 2,115.5 | 2,122.5 | +10 | +0.5% | 1,948,600 |
2021/01/12 | 2,118.5 | 2,127 | 2,101 | 2,112.5 | +7 | +0.3% | 1,656,100 |
2021/01/08 | 2,105.5 | 2,111 | 2,085 | 2,105.5 | +15.5 | +0.7% | 2,118,000 |
901~
950
件表示中 / 3586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 | 353,200円 | +28.7% | +7.4% | 3.65% | 10.95倍 | 1.17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 | 469,000円 | +3.2% | -4.1% | 3.13% | 11.10倍 | 1.15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 | 212,000円 | +8.0% | +7.1% | 3.77% | 17.47倍 | 1.35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 | 270,400円 | +5.1% | -4.1% | 3.33% | 10.98倍 | 1.05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 | 677,100円 | +12.8% | +149.3% | 1.92% | 14.91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