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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,721 | 3,865 | 3,718 | 3,848 | -5 | -0.1% | 2,584,900 |
| 2024/09/06 | 3,860 | 4,068 | 3,848 | 3,853 | +16 | +0.4% | 4,863,800 |
| 2024/09/05 | 3,690 | 3,869 | 3,652 | 3,837 | +103 | +2.8% | 3,900,900 |
| 2024/09/04 | 3,743 | 3,789 | 3,724 | 3,734 | -79 | -2.1% | 2,591,000 |
| 2024/09/03 | 3,753 | 3,818 | 3,745 | 3,813 | +61 | +1.6% | 1,932,200 |
| 2024/09/02 | 3,779 | 3,787 | 3,716 | 3,752 | -2 | -0.1% | 1,301,700 |
| 2024/08/30 | 3,713 | 3,776 | 3,712 | 3,754 | +5 | +0.1% | 2,612,000 |
| 2024/08/29 | 3,717 | 3,773 | 3,703 | 3,749 | +32 | +0.9% | 1,818,500 |
| 2024/08/28 | 3,691 | 3,729 | 3,683 | 3,717 | +21 | +0.6% | 1,171,100 |
| 2024/08/27 | 3,679 | 3,720 | 3,661 | 3,696 | +13 | +0.4% | 1,428,700 |
| 2024/08/26 | 3,625 | 3,732 | 3,611 | 3,683 | +45 | +1.2% | 2,401,600 |
| 2024/08/23 | 3,567 | 3,652 | 3,564 | 3,638 | +38 | +1.1% | 1,675,500 |
| 2024/08/22 | 3,562 | 3,600 | 3,542 | 3,600 | +45 | +1.3% | 1,923,100 |
| 2024/08/21 | 3,528 | 3,580 | 3,520 | 3,555 | -11 | -0.3% | 2,010,900 |
| 2024/08/20 | 3,485 | 3,570 | 3,474 | 3,566 | +90 | +2.6% | 2,245,600 |
| 2024/08/19 | 3,529 | 3,535 | 3,469 | 3,476 | -72 | -2% | 1,359,400 |
| 2024/08/16 | 3,582 | 3,589 | 3,528 | 3,548 | +36 | +1% | 1,545,000 |
| 2024/08/15 | 3,473 | 3,517 | 3,462 | 3,512 | +40 | +1.2% | 2,311,400 |
| 2024/08/14 | 3,396 | 3,473 | 3,375 | 3,472 | +76 | +2.2% | 2,444,400 |
| 2024/08/13 | 3,351 | 3,399 | 3,339 | 3,396 | +75 | +2.3% | 2,111,400 |
| 2024/08/09 | 3,379 | 3,387 | 3,279 | 3,321 | +12 | +0.4% | 3,196,300 |
| 2024/08/08 | 3,290 | 3,384 | 3,274 | 3,309 | +9 | +0.3% | 2,622,600 |
| 2024/08/07 | 3,240 | 3,391 | 3,236 | 3,300 | -10 | -0.3% | 3,512,800 |
| 2024/08/06 | 3,138 | 3,332 | 3,138 | 3,310 | +422.5 | +14.6% | 5,089,700 |
| 2024/08/05 | 3,130 | 3,194 | 2,843 | 2,887.5 | -451.5 | -13.5% | 4,133,700 |
| 2024/08/02 | 3,362 | 3,399 | 3,303 | 3,339 | -181 | -5.1% | 3,568,700 |
| 2024/08/01 | 3,655 | 3,677 | 3,491 | 3,520 | -260 | -6.9% | 3,831,000 |
| 2024/07/31 | 3,712 | 3,780 | 3,684 | 3,780 | +82 | +2.2% | 2,642,800 |
| 2024/07/30 | 3,720 | 3,720 | 3,662 | 3,698 | -102 | -2.7% | 3,244,400 |
| 2024/07/29 | 3,786 | 3,819 | 3,760 | 3,800 | +50 | +1.3% | 4,220,500 |
| 2024/07/26 | 3,750 | 3,797 | 3,723 | 3,750 | -15 | -0.4% | 1,871,600 |
| 2024/07/25 | 3,736 | 3,781 | 3,707 | 3,765 | -5 | -0.1% | 2,394,100 |
| 2024/07/24 | 3,832 | 3,834 | 3,770 | 3,770 | -86 | -2.2% | 2,280,500 |
| 2024/07/23 | 3,840 | 3,879 | 3,780 | 3,856 | +14 | +0.4% | 2,871,700 |
| 2024/07/22 | 3,871 | 3,882 | 3,835 | 3,842 | -18 | -0.5% | 1,747,300 |
| 2024/07/19 | 3,870 | 3,886 | 3,820 | 3,860 | +6 | +0.2% | 2,512,300 |
| 2024/07/18 | 3,850 | 3,900 | 3,838 | 3,854 | -19 | -0.5% | 2,857,500 |
| 2024/07/17 | 3,801 | 3,881 | 3,800 | 3,873 | +104 | +2.8% | 3,411,000 |
| 2024/07/16 | 3,747 | 3,795 | 3,723 | 3,769 | +58 | +1.6% | 2,242,600 |
| 2024/07/12 | 3,666 | 3,763 | 3,647 | 3,711 | +32 | +0.9% | 4,375,600 |
| 2024/07/11 | 3,615 | 3,683 | 3,606 | 3,679 | +93 | +2.6% | 2,738,000 |
| 2024/07/10 | 3,582 | 3,588 | 3,552 | 3,586 | +9 | +0.3% | 1,983,700 |
| 2024/07/09 | 3,560 | 3,589 | 3,556 | 3,577 | +31 | +0.9% | 2,184,000 |
| 2024/07/08 | 3,565 | 3,579 | 3,535 | 3,546 | -23 | -0.6% | 2,305,800 |
| 2024/07/05 | 3,583 | 3,599 | 3,567 | 3,569 | -14 | -0.4% | 2,131,500 |
| 2024/07/04 | 3,552 | 3,604 | 3,549 | 3,583 | +31 | +0.9% | 2,023,000 |
| 2024/07/03 | 3,555 | 3,576 | 3,500 | 3,552 | -21 | -0.6% | 4,153,200 |
| 2024/07/02 | 3,555 | 3,581 | 3,541 | 3,573 | +10 | +0.3% | 2,994,500 |
| 2024/07/01 | 3,590 | 3,596 | 3,559 | 3,563 | ±0 | ±0% | 2,139,900 |
| 2024/06/28 | 3,560 | 3,582 | 3,552 | 3,563 | +36 | +1% | 2,937,500 |
51～
100
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
