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 |
|---|---|---|---|---|---|---|---|
| 2019/07/22 | 1,892.5 | 1,900 | 1,889 | 1,897 | ±0 | ±0% | 1,878,000 |
| 2019/07/19 | 1,881.5 | 1,904 | 1,875.5 | 1,897 | +17.5 | +0.9% | 2,196,700 |
| 2019/07/18 | 1,896 | 1,902 | 1,873.5 | 1,879.5 | -28.5 | -1.5% | 2,820,300 |
| 2019/07/17 | 1,894 | 1,908 | 1,887.5 | 1,908 | +13 | +0.7% | 2,667,800 |
| 2019/07/16 | 1,872.5 | 1,895 | 1,868 | 1,895 | +39.5 | +2.1% | 3,805,200 |
| 2019/07/12 | 1,860 | 1,865 | 1,848.5 | 1,855.5 | +6.5 | +0.4% | 1,572,500 |
| 2019/07/11 | 1,854 | 1,858 | 1,845 | 1,849 | +0.5 | ±0% | 1,836,900 |
| 2019/07/10 | 1,839 | 1,852 | 1,834 | 1,848.5 | -9 | -0.5% | 2,601,600 |
| 2019/07/09 | 1,875 | 1,883 | 1,854 | 1,857.5 | -8 | -0.4% | 1,938,800 |
| 2019/07/08 | 1,877.5 | 1,880 | 1,864 | 1,865.5 | -13.5 | -0.7% | 2,167,600 |
| 2019/07/05 | 1,863 | 1,884.5 | 1,862.5 | 1,879 | +24 | +1.3% | 2,906,500 |
| 2019/07/04 | 1,845 | 1,856.5 | 1,843.5 | 1,855 | +22 | +1.2% | 1,752,300 |
| 2019/07/03 | 1,822 | 1,833.5 | 1,818.5 | 1,833 | +2.5 | +0.1% | 1,767,700 |
| 2019/07/02 | 1,814.5 | 1,836 | 1,811 | 1,830.5 | +16 | +0.9% | 2,365,100 |
| 2019/07/01 | 1,803.5 | 1,814.5 | 1,793.5 | 1,814.5 | +39 | +2.2% | 2,223,800 |
| 2019/06/28 | 1,781 | 1,781 | 1,771.5 | 1,775.5 | -1 | -0.1% | 1,968,300 |
| 2019/06/27 | 1,774.5 | 1,782 | 1,762 | 1,776.5 | -3.5 | -0.2% | 2,264,000 |
| 2019/06/26 | 1,782.5 | 1,784.5 | 1,770.5 | 1,780 | -1.5 | -0.1% | 1,924,100 |
| 2019/06/25 | 1,804.5 | 1,810 | 1,777 | 1,781.5 | -18.5 | -1% | 2,456,800 |
| 2019/06/24 | 1,783.5 | 1,807 | 1,773 | 1,800 | +3.5 | +0.2% | 2,008,900 |
| 2019/06/21 | 1,810 | 1,812 | 1,793.5 | 1,796.5 | -7.5 | -0.4% | 2,668,700 |
| 2019/06/20 | 1,806.5 | 1,809 | 1,800 | 1,804 | -2.5 | -0.1% | 1,845,100 |
| 2019/06/19 | 1,809 | 1,813.5 | 1,793 | 1,806.5 | +8.5 | +0.5% | 2,860,800 |
| 2019/06/18 | 1,790 | 1,811 | 1,790 | 1,798 | +1 | +0.1% | 2,667,600 |
| 2019/06/17 | 1,803 | 1,808 | 1,791.5 | 1,797 | -3.5 | -0.2% | 1,513,100 |
| 2019/06/14 | 1,809.5 | 1,810 | 1,787.5 | 1,800.5 | +12 | +0.7% | 2,630,500 |
| 2019/06/13 | 1,797.5 | 1,799.5 | 1,778 | 1,788.5 | -9 | -0.5% | 2,196,500 |
| 2019/06/12 | 1,796 | 1,811 | 1,784 | 1,797.5 | +12.5 | +0.7% | 2,777,300 |
| 2019/06/11 | 1,779.5 | 1,786 | 1,765.5 | 1,785 | +2 | +0.1% | 1,876,400 |
| 2019/06/10 | 1,780 | 1,786.5 | 1,760.5 | 1,783 | +23 | +1.3% | 2,458,500 |
| 2019/06/07 | 1,751.5 | 1,760.5 | 1,744 | 1,760 | +2 | +0.1% | 1,137,800 |
| 2019/06/06 | 1,766 | 1,773.5 | 1,753.5 | 1,758 | +5.5 | +0.3% | 1,420,300 |
| 2019/06/05 | 1,761 | 1,763 | 1,739.5 | 1,752.5 | +22.5 | +1.3% | 2,077,400 |
| 2019/06/04 | 1,736.5 | 1,740 | 1,719.5 | 1,730 | -4 | -0.2% | 2,401,400 |
| 2019/06/03 | 1,715 | 1,737 | 1,715 | 1,734 | -7.5 | -0.4% | 1,916,500 |
| 2019/05/31 | 1,746 | 1,758 | 1,739 | 1,741.5 | -20.5 | -1.2% | 2,167,600 |
| 2019/05/30 | 1,751 | 1,762.5 | 1,734.5 | 1,762 | -7.5 | -0.4% | 2,441,300 |
| 2019/05/29 | 1,753 | 1,770 | 1,748.5 | 1,769.5 | -9 | -0.5% | 2,014,700 |
| 2019/05/28 | 1,776 | 1,790.5 | 1,769 | 1,778.5 | -0.5 | ±0% | 5,319,500 |
| 2019/05/27 | 1,772.5 | 1,781.5 | 1,765 | 1,779 | +21 | +1.2% | 1,971,600 |
| 2019/05/24 | 1,745.5 | 1,760.5 | 1,741.5 | 1,758 | -2 | -0.1% | 1,427,800 |
| 2019/05/23 | 1,754 | 1,761 | 1,740 | 1,760 | -1.5 | -0.1% | 1,749,100 |
| 2019/05/22 | 1,783.5 | 1,783.5 | 1,756 | 1,761.5 | -16 | -0.9% | 2,184,300 |
| 2019/05/21 | 1,772 | 1,779 | 1,764 | 1,777.5 | +0.5 | ±0% | 2,120,100 |
| 2019/05/20 | 1,775 | 1,784.5 | 1,769.5 | 1,777 | +17 | +1% | 1,686,200 |
| 2019/05/17 | 1,771 | 1,773 | 1,756 | 1,760 | +3.5 | +0.2% | 2,036,100 |
| 2019/05/16 | 1,750 | 1,760.5 | 1,742 | 1,756.5 | +6 | +0.3% | 1,729,600 |
| 2019/05/15 | 1,742 | 1,750.5 | 1,728.5 | 1,750.5 | +9.5 | +0.5% | 2,051,300 |
| 2019/05/14 | 1,701 | 1,742.5 | 1,700.5 | 1,741 | +1 | +0.1% | 2,216,000 |
| 2019/05/13 | 1,737 | 1,756.5 | 1,733.5 | 1,740 | -10 | -0.6% | 2,517,300 |
1301～
1350
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 | 357,300円 | +28.7% | +7.4% | 3.61% | 11.08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 | 468,800円 | +3.2% | -4.1% | 3.14% | 11.10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 | 204,800円 | +8.0% | +7.1% | 3.91% | 16.87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 | 275,800円 | +5.1% | -4.1% | 3.26% | 11.19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 | 659,000円 | +12.8% | +149.3% | 1.97% | 14.51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
