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 |
|---|---|---|---|---|---|---|---|
| 2019/10/03 | 2,136 | 2,143 | 2,121.5 | 2,129.5 | -28.5 | -1.3% | 2,477,000 |
| 2019/10/02 | 2,140 | 2,159 | 2,131 | 2,158 | +21.5 | +1% | 2,810,400 |
| 2019/10/01 | 2,135 | 2,145.5 | 2,133 | 2,136.5 | +11.5 | +0.5% | 2,015,800 |
| 2019/09/30 | 2,130 | 2,137 | 2,118 | 2,125 | -12 | -0.6% | 2,975,300 |
| 2019/09/27 | 2,135 | 2,149.5 | 2,116.5 | 2,137 | +3 | +0.1% | 2,653,900 |
| 2019/09/26 | 2,139 | 2,152 | 2,127.5 | 2,134 | +3 | +0.1% | 3,589,000 |
| 2019/09/25 | 2,125 | 2,134.5 | 2,118.5 | 2,131 | +4.5 | +0.2% | 3,047,000 |
| 2019/09/24 | 2,108 | 2,137 | 2,104.5 | 2,126.5 | +24 | +1.1% | 4,633,900 |
| 2019/09/20 | 2,099 | 2,108 | 2,093.5 | 2,102.5 | +14.5 | +0.7% | 4,952,700 |
| 2019/09/19 | 2,050 | 2,093.5 | 2,050 | 2,088 | +39.5 | +1.9% | 4,303,500 |
| 2019/09/18 | 2,044.5 | 2,050 | 2,033 | 2,048.5 | +4 | +0.2% | 2,620,100 |
| 2019/09/17 | 2,033.5 | 2,061.5 | 2,021 | 2,044.5 | +9 | +0.4% | 3,263,800 |
| 2019/09/13 | 2,020 | 2,039 | 2,007 | 2,035.5 | +16 | +0.8% | 4,122,100 |
| 2019/09/12 | 2,038 | 2,042.5 | 2,017.5 | 2,019.5 | -5 | -0.2% | 3,191,600 |
| 2019/09/11 | 1,984 | 2,026 | 1,983 | 2,024.5 | +35 | +1.8% | 4,459,700 |
| 2019/09/10 | 1,999 | 2,005 | 1,981 | 1,989.5 | -9.5 | -0.5% | 3,534,600 |
| 2019/09/09 | 1,976 | 1,999 | 1,959 | 1,999 | +16 | +0.8% | 3,581,200 |
| 2019/09/06 | 1,948 | 1,989 | 1,940 | 1,983 | +91 | +4.8% | 8,294,800 |
| 2019/09/05 | 1,877.5 | 1,897 | 1,873.5 | 1,892 | +25 | +1.3% | 3,395,100 |
| 2019/09/04 | 1,863.5 | 1,870.5 | 1,855.5 | 1,867 | +0.5 | ±0% | 1,551,000 |
| 2019/09/03 | 1,874.5 | 1,876 | 1,856 | 1,866.5 | -6 | -0.3% | 1,534,800 |
| 2019/09/02 | 1,869.5 | 1,880.5 | 1,867 | 1,872.5 | -13 | -0.7% | 1,654,300 |
| 2019/08/30 | 1,879 | 1,885.5 | 1,863 | 1,885.5 | +20.5 | +1.1% | 2,644,100 |
| 2019/08/29 | 1,867.5 | 1,868 | 1,852.5 | 1,865 | -4 | -0.2% | 1,241,900 |
| 2019/08/28 | 1,877 | 1,879.5 | 1,863.5 | 1,869 | +3.5 | +0.2% | 1,501,400 |
| 2019/08/27 | 1,870 | 1,874.5 | 1,861 | 1,865.5 | +4 | +0.2% | 2,051,600 |
| 2019/08/26 | 1,834 | 1,862 | 1,826.5 | 1,861.5 | -10 | -0.5% | 1,775,400 |
| 2019/08/23 | 1,870 | 1,872.5 | 1,861.5 | 1,871.5 | +7.5 | +0.4% | 1,751,800 |
| 2019/08/22 | 1,868.5 | 1,875.5 | 1,858.5 | 1,864 | -4.5 | -0.2% | 1,386,800 |
| 2019/08/21 | 1,846 | 1,870.5 | 1,840 | 1,868.5 | +9 | +0.5% | 1,944,400 |
| 2019/08/20 | 1,850 | 1,868 | 1,849 | 1,859.5 | +23 | +1.3% | 1,649,400 |
| 2019/08/19 | 1,825 | 1,841 | 1,821 | 1,836.5 | +22.5 | +1.2% | 1,268,600 |
| 2019/08/16 | 1,791 | 1,816.5 | 1,786.5 | 1,814 | +13 | +0.7% | 1,583,200 |
| 2019/08/15 | 1,780.5 | 1,801.5 | 1,776.5 | 1,801 | +1 | +0.1% | 1,239,800 |
| 2019/08/14 | 1,805 | 1,807.5 | 1,795 | 1,800 | +5.5 | +0.3% | 1,662,800 |
| 2019/08/13 | 1,800 | 1,808.5 | 1,792 | 1,794.5 | -15 | -0.8% | 1,716,900 |
| 2019/08/09 | 1,815 | 1,815 | 1,800.5 | 1,809.5 | +4.5 | +0.2% | 1,331,800 |
| 2019/08/08 | 1,812 | 1,813 | 1,796 | 1,805 | +2 | +0.1% | 1,385,100 |
| 2019/08/07 | 1,791 | 1,813.5 | 1,779.5 | 1,803 | +6.5 | +0.4% | 2,156,300 |
| 2019/08/06 | 1,757.5 | 1,797.5 | 1,753.5 | 1,796.5 | +2.5 | +0.1% | 1,682,900 |
| 2019/08/05 | 1,799 | 1,801 | 1,772 | 1,794 | -22.5 | -1.2% | 2,175,100 |
| 2019/08/02 | 1,813 | 1,818.5 | 1,802 | 1,816.5 | -24 | -1.3% | 2,304,300 |
| 2019/08/01 | 1,819.5 | 1,842 | 1,808.5 | 1,840.5 | +5 | +0.3% | 1,539,100 |
| 2019/07/31 | 1,832 | 1,838.5 | 1,819 | 1,835.5 | -11.5 | -0.6% | 2,262,300 |
| 2019/07/30 | 1,845.5 | 1,850 | 1,840 | 1,847 | -31.5 | -1.7% | 2,583,200 |
| 2019/07/29 | 1,884.5 | 1,886.5 | 1,873.5 | 1,878.5 | -9.5 | -0.5% | 3,249,000 |
| 2019/07/26 | 1,887 | 1,890 | 1,880 | 1,888 | -7.5 | -0.4% | 1,612,500 |
| 2019/07/25 | 1,900 | 1,901 | 1,888 | 1,895.5 | +2.5 | +0.1% | 1,930,300 |
| 2019/07/24 | 1,903.5 | 1,903.5 | 1,892 | 1,893 | -6 | -0.3% | 1,561,000 |
| 2019/07/23 | 1,893 | 1,904 | 1,886 | 1,899 | +2 | +0.1% | 1,286,800 |
1251～
1300
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 | 357,200円 | +28.7% | +7.4% | 3.61% | 11.07倍 | 1.18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 | 467,700円 | +3.2% | -4.1% | 3.14% | 11.07倍 | 1.14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 | 205,500円 | +8.0% | +7.1% | 3.89% | 16.93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 | 276,100円 | +5.1% | -4.1% | 3.26% | 11.21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 | 659,300円 | +12.8% | +149.3% | 1.97% | 14.52倍 | 1.32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
