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 |
|---|---|---|---|---|---|---|---|
| 2020/12/28 | 2,040 | 2,062.5 | 2,033 | 2,060.5 | +22 | +1.1% | 1,215,200 |
| 2020/12/25 | 2,020 | 2,045 | 2,011.5 | 2,038.5 | +43.5 | +2.2% | 1,410,800 |
| 2020/12/24 | 2,000 | 2,012 | 1,990.5 | 1,995 | -0.5 | ±0% | 1,004,100 |
| 2020/12/23 | 2,010.5 | 2,013 | 1,991 | 1,995.5 | -2.5 | -0.1% | 943,700 |
| 2020/12/22 | 1,997.5 | 2,005 | 1,989 | 1,998 | -15.5 | -0.8% | 1,377,200 |
| 2020/12/21 | 2,003.5 | 2,014 | 1,988.5 | 2,013.5 | +18 | +0.9% | 1,379,600 |
| 2020/12/18 | 1,991.5 | 2,014.5 | 1,988.5 | 1,995.5 | -3 | -0.2% | 3,562,400 |
| 2020/12/17 | 2,025 | 2,027.5 | 1,987 | 1,998.5 | -13 | -0.6% | 1,692,300 |
| 2020/12/16 | 2,000 | 2,019 | 1,997 | 2,011.5 | +27.5 | +1.4% | 2,613,500 |
| 2020/12/15 | 1,983.5 | 2,001 | 1,976 | 1,984 | +13 | +0.7% | 3,314,600 |
| 2020/12/14 | 1,953 | 1,998 | 1,946 | 1,971 | -6 | -0.3% | 2,190,200 |
| 2020/12/11 | 2,009.5 | 2,012.5 | 1,967 | 1,977 | -38 | -1.9% | 3,258,000 |
| 2020/12/10 | 2,043.5 | 2,048 | 2,010 | 2,015 | -31.5 | -1.5% | 2,527,000 |
| 2020/12/09 | 2,092 | 2,100 | 2,036 | 2,046.5 | +4.5 | +0.2% | 3,036,500 |
| 2020/12/08 | 1,981 | 2,057 | 1,980 | 2,042 | +83.5 | +4.3% | 4,076,500 |
| 2020/12/07 | 1,959.5 | 1,971 | 1,945.5 | 1,958.5 | +10 | +0.5% | 1,821,000 |
| 2020/12/04 | 1,934 | 1,969 | 1,930 | 1,948.5 | +15.5 | +0.8% | 2,047,500 |
| 2020/12/03 | 1,921.5 | 1,958 | 1,919.5 | 1,933 | -13.5 | -0.7% | 2,575,200 |
| 2020/12/02 | 1,905.5 | 1,956 | 1,903.5 | 1,946.5 | +59 | +3.1% | 3,059,300 |
| 2020/12/01 | 1,895 | 1,912 | 1,869 | 1,887.5 | +9.5 | +0.5% | 2,899,000 |
| 2020/11/30 | 1,934 | 1,940 | 1,853 | 1,878 | -63.5 | -3.3% | 5,145,400 |
| 2020/11/27 | 1,946 | 1,958 | 1,933 | 1,941.5 | +7.5 | +0.4% | 2,633,200 |
| 2020/11/26 | 1,933 | 1,943 | 1,923 | 1,934 | -4 | -0.2% | 1,852,700 |
| 2020/11/25 | 1,963.5 | 1,975.5 | 1,936 | 1,938 | +13 | +0.7% | 3,298,300 |
| 2020/11/24 | 1,929.5 | 1,940 | 1,913 | 1,925 | +22 | +1.2% | 3,529,400 |
| 2020/11/20 | 1,911.5 | 1,925.5 | 1,890 | 1,903 | -9.5 | -0.5% | 2,533,400 |
| 2020/11/19 | 1,902 | 1,917 | 1,886 | 1,912.5 | -7 | -0.4% | 2,453,900 |
| 2020/11/18 | 1,946 | 1,946 | 1,916 | 1,919.5 | -44.5 | -2.3% | 1,843,600 |
| 2020/11/17 | 1,941.5 | 1,969.5 | 1,930.5 | 1,964 | +46 | +2.4% | 3,273,700 |
| 2020/11/16 | 1,905.5 | 1,931.5 | 1,899.5 | 1,918 | +44 | +2.3% | 2,449,200 |
| 2020/11/13 | 1,910 | 1,910 | 1,855 | 1,874 | -7.5 | -0.4% | 3,572,900 |
| 2020/11/12 | 1,883 | 1,894 | 1,862 | 1,881.5 | -8 | -0.4% | 2,292,400 |
| 2020/11/11 | 1,896 | 1,914.5 | 1,875 | 1,889.5 | +33.5 | +1.8% | 3,377,700 |
| 2020/11/10 | 1,837.5 | 1,857.5 | 1,791 | 1,856 | +68 | +3.8% | 3,826,100 |
| 2020/11/09 | 1,803 | 1,806.5 | 1,775.5 | 1,788 | -1 | -0.1% | 1,762,600 |
| 2020/11/06 | 1,769.5 | 1,791.5 | 1,747.5 | 1,789 | +14 | +0.8% | 2,156,300 |
| 2020/11/05 | 1,765 | 1,779 | 1,750 | 1,775 | +6.5 | +0.4% | 1,752,600 |
| 2020/11/04 | 1,780 | 1,792.5 | 1,764.5 | 1,768.5 | +13 | +0.7% | 1,999,600 |
| 2020/11/02 | 1,748 | 1,761 | 1,739 | 1,755.5 | +29 | +1.7% | 1,876,100 |
| 2020/10/30 | 1,749.5 | 1,756 | 1,720.5 | 1,726.5 | -31.5 | -1.8% | 1,783,900 |
| 2020/10/29 | 1,740 | 1,766.5 | 1,737.5 | 1,758 | -1.5 | -0.1% | 1,824,600 |
| 2020/10/28 | 1,765 | 1,774.5 | 1,745 | 1,759.5 | -16.5 | -0.9% | 1,846,400 |
| 2020/10/27 | 1,785 | 1,793 | 1,760.5 | 1,776 | -6 | -0.3% | 2,018,000 |
| 2020/10/26 | 1,800 | 1,807.5 | 1,779.5 | 1,782 | +8.5 | +0.5% | 1,958,900 |
| 2020/10/23 | 1,770.5 | 1,779 | 1,757 | 1,773.5 | ±0 | ±0% | 2,227,900 |
| 2020/10/22 | 1,788.5 | 1,790.5 | 1,768 | 1,773.5 | -28.5 | -1.6% | 2,651,300 |
| 2020/10/21 | 1,799 | 1,822.5 | 1,787.5 | 1,802 | +25 | +1.4% | 2,098,200 |
| 2020/10/20 | 1,809.5 | 1,809.5 | 1,776 | 1,777 | -35.5 | -2% | 2,100,000 |
| 2020/10/19 | 1,807.5 | 1,815 | 1,786.5 | 1,812.5 | +17.5 | +1% | 1,837,800 |
| 2020/10/16 | 1,783.5 | 1,800 | 1,773.5 | 1,795 | -3 | -0.2% | 1,917,800 |
951～
1000
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 | 361,500円 | +28.7% | +7.4% | 3.57% | 11.21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 | 472,600円 | +3.2% | -4.1% | 3.11% | 11.19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 | 207,500円 | +8.0% | +7.1% | 3.86% | 17.10倍 | 1.32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 | 277,900円 | +5.1% | -4.1% | 3.24% | 11.28倍 | 1.08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 | 669,000円 | +12.8% | +149.3% | 1.94% | 14.73倍 | 1.34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
