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 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 1,929.5 | 1,936 | 1,904 | 1,925.5 | -17 | -0.9% | 1,959,800 |
| 2020/05/20 | 1,912 | 1,944.5 | 1,904 | 1,942.5 | +50 | +2.6% | 2,222,600 |
| 2020/05/19 | 1,890 | 1,904.5 | 1,880.5 | 1,892.5 | +62.5 | +3.4% | 2,216,500 |
| 2020/05/18 | 1,795 | 1,835 | 1,783.5 | 1,830 | +27 | +1.5% | 1,516,400 |
| 2020/05/15 | 1,827 | 1,840 | 1,780 | 1,803 | +9 | +0.5% | 2,413,000 |
| 2020/05/14 | 1,865.5 | 1,873 | 1,784.5 | 1,794 | -76.5 | -4.1% | 2,248,400 |
| 2020/05/13 | 1,840 | 1,875.5 | 1,823.5 | 1,870.5 | +12.5 | +0.7% | 1,851,600 |
| 2020/05/12 | 1,869 | 1,875.5 | 1,831.5 | 1,858 | -22.5 | -1.2% | 2,434,100 |
| 2020/05/11 | 1,862.5 | 1,894.5 | 1,858 | 1,880.5 | +20.5 | +1.1% | 1,268,900 |
| 2020/05/08 | 1,856.5 | 1,863 | 1,822 | 1,860 | +52 | +2.9% | 2,326,600 |
| 2020/05/07 | 1,804.5 | 1,814 | 1,786.5 | 1,808 | -3 | -0.2% | 2,653,300 |
| 2020/05/01 | 1,839.5 | 1,847.5 | 1,801.5 | 1,811 | -47.5 | -2.6% | 1,637,200 |
| 2020/04/30 | 1,875.5 | 1,903.5 | 1,849 | 1,858.5 | +52.5 | +2.9% | 3,352,300 |
| 2020/04/28 | 1,832 | 1,832 | 1,795.5 | 1,806 | -2.5 | -0.1% | 1,343,900 |
| 2020/04/27 | 1,797.5 | 1,811.5 | 1,777 | 1,808.5 | +34 | +1.9% | 1,398,100 |
| 2020/04/24 | 1,781 | 1,781 | 1,749 | 1,774.5 | -22 | -1.2% | 1,833,400 |
| 2020/04/23 | 1,765.5 | 1,796.5 | 1,759.5 | 1,796.5 | +31.5 | +1.8% | 2,068,300 |
| 2020/04/22 | 1,743 | 1,770 | 1,722 | 1,765 | +21.5 | +1.2% | 1,726,200 |
| 2020/04/21 | 1,729 | 1,743.5 | 1,713.5 | 1,743.5 | -18 | -1% | 2,226,600 |
| 2020/04/20 | 1,755.5 | 1,783 | 1,753.5 | 1,761.5 | -18 | -1% | 2,513,900 |
| 2020/04/17 | 1,792.5 | 1,813.5 | 1,765.5 | 1,779.5 | -6 | -0.3% | 2,131,000 |
| 2020/04/16 | 1,800 | 1,812.5 | 1,779 | 1,785.5 | -33.5 | -1.8% | 1,871,500 |
| 2020/04/15 | 1,813 | 1,827.5 | 1,788 | 1,819 | +10 | +0.6% | 2,077,600 |
| 2020/04/14 | 1,794 | 1,810 | 1,764 | 1,809 | +4.5 | +0.2% | 2,359,300 |
| 2020/04/13 | 1,811 | 1,837 | 1,796.5 | 1,804.5 | -30 | -1.6% | 1,271,900 |
| 2020/04/10 | 1,828.5 | 1,834.5 | 1,784 | 1,834.5 | +19.5 | +1.1% | 1,716,900 |
| 2020/04/09 | 1,833.5 | 1,842 | 1,791 | 1,815 | -24.5 | -1.3% | 1,703,800 |
| 2020/04/08 | 1,791.5 | 1,863.5 | 1,772 | 1,839.5 | +41.5 | +2.3% | 2,537,100 |
| 2020/04/07 | 1,770 | 1,803.5 | 1,747.5 | 1,798 | +81.5 | +4.7% | 3,629,200 |
| 2020/04/06 | 1,661.5 | 1,731 | 1,632 | 1,716.5 | +44 | +2.6% | 2,788,700 |
| 2020/04/03 | 1,690 | 1,713 | 1,645.5 | 1,672.5 | -37 | -2.2% | 2,864,200 |
| 2020/04/02 | 1,708 | 1,747.5 | 1,700 | 1,709.5 | -40.5 | -2.3% | 2,303,500 |
| 2020/04/01 | 1,773.5 | 1,821.5 | 1,730.5 | 1,750 | -34.5 | -1.9% | 2,814,600 |
| 2020/03/31 | 1,889 | 1,908.5 | 1,784.5 | 1,784.5 | -133.5 | -7% | 4,436,200 |
| 2020/03/30 | 1,860 | 1,920 | 1,802.5 | 1,918 | +49 | +2.6% | 3,866,800 |
| 2020/03/27 | 1,813 | 1,869 | 1,780.5 | 1,869 | +136 | +7.8% | 5,199,000 |
| 2020/03/26 | 1,831 | 1,833.5 | 1,715.5 | 1,733 | -115 | -6.2% | 3,840,600 |
| 2020/03/25 | 1,772 | 1,854.5 | 1,757 | 1,848 | +156 | +9.2% | 4,029,000 |
| 2020/03/24 | 1,730 | 1,752 | 1,665.5 | 1,692 | -11 | -0.6% | 4,576,100 |
| 2020/03/23 | 1,817 | 1,817 | 1,645.5 | 1,703 | +78 | +4.8% | 6,762,600 |
| 2020/03/19 | 1,620 | 1,696 | 1,591.5 | 1,625 | +27.5 | +1.7% | 6,805,400 |
| 2020/03/18 | 1,614 | 1,708.5 | 1,591.5 | 1,597.5 | -6 | -0.4% | 5,826,200 |
| 2020/03/17 | 1,591 | 1,649.5 | 1,551 | 1,603.5 | -56.5 | -3.4% | 6,405,900 |
| 2020/03/16 | 1,722 | 1,728.5 | 1,640 | 1,660 | -69.5 | -4% | 4,032,000 |
| 2020/03/13 | 1,702.5 | 1,790 | 1,613 | 1,729.5 | -92 | -5.1% | 5,622,100 |
| 2020/03/12 | 1,861 | 1,872.5 | 1,793 | 1,821.5 | -48.5 | -2.6% | 4,579,900 |
| 2020/03/11 | 1,912.5 | 1,946 | 1,865 | 1,870 | -46 | -2.4% | 3,362,800 |
| 2020/03/10 | 1,869.5 | 1,928.5 | 1,811 | 1,916 | +7 | +0.4% | 4,031,200 |
| 2020/03/09 | 1,904 | 1,922.5 | 1,877 | 1,909 | -65.5 | -3.3% | 3,403,600 |
| 2020/03/06 | 2,000.5 | 2,022.5 | 1,955 | 1,974.5 | -136 | -6.4% | 4,415,000 |
1101～
1150
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 | 358,600円 | +28.7% | +7.4% | 3.60% | 11.12倍 | 1.19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 | 470,100円 | +3.2% | -4.1% | 3.13% | 11.13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 | 206,700円 | +8.0% | +7.1% | 3.87% | 17.03倍 | 1.31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 | 276,600円 | +5.1% | -4.1% | 3.25% | 11.23倍 | 1.07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 | 667,100円 | +12.8% | +149.3% | 1.95% | 14.69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
