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 |
|---|---|---|---|---|---|---|---|
| 2019/05/10 | 1,753.5 | 1,768.5 | 1,741 | 1,750 | +12.5 | +0.7% | 2,818,300 |
| 2019/05/09 | 1,738 | 1,743 | 1,712 | 1,737.5 | -27.5 | -1.6% | 3,245,000 |
| 2019/05/08 | 1,784 | 1,789.5 | 1,756.5 | 1,765 | -25 | -1.4% | 2,636,400 |
| 2019/05/07 | 1,788.5 | 1,799 | 1,780 | 1,790 | -2 | -0.1% | 2,598,600 |
| 2019/04/26 | 1,786.5 | 1,793.5 | 1,779 | 1,792 | +7 | +0.4% | 1,909,100 |
| 2019/04/25 | 1,788.5 | 1,795.5 | 1,777 | 1,785 | +14.5 | +0.8% | 1,536,100 |
| 2019/04/24 | 1,797 | 1,799 | 1,761 | 1,770.5 | -18.5 | -1% | 1,797,500 |
| 2019/04/23 | 1,776.5 | 1,795 | 1,776 | 1,789 | +8 | +0.4% | 1,699,300 |
| 2019/04/22 | 1,771 | 1,788 | 1,767.5 | 1,781 | +12 | +0.7% | 1,202,200 |
| 2019/04/19 | 1,780 | 1,782 | 1,765.5 | 1,769 | -1.5 | -0.1% | 1,190,700 |
| 2019/04/18 | 1,788.5 | 1,788.5 | 1,765.5 | 1,770.5 | -9.5 | -0.5% | 1,932,500 |
| 2019/04/17 | 1,780 | 1,791 | 1,777 | 1,780 | +2.5 | +0.1% | 2,129,000 |
| 2019/04/16 | 1,769.5 | 1,787 | 1,763 | 1,777.5 | -2 | -0.1% | 1,947,500 |
| 2019/04/15 | 1,789 | 1,799 | 1,777 | 1,779.5 | -13.5 | -0.8% | 3,188,600 |
| 2019/04/12 | 1,819 | 1,820.5 | 1,786.5 | 1,793 | -17 | -0.9% | 2,054,800 |
| 2019/04/11 | 1,802.5 | 1,816.5 | 1,798 | 1,810 | +0.5 | ±0% | 1,646,000 |
| 2019/04/10 | 1,801 | 1,812.5 | 1,797 | 1,809.5 | -13.5 | -0.7% | 1,677,500 |
| 2019/04/09 | 1,832.5 | 1,833.5 | 1,817.5 | 1,823 | -15.5 | -0.8% | 1,285,400 |
| 2019/04/08 | 1,841.5 | 1,845.5 | 1,834 | 1,838.5 | +6 | +0.3% | 1,405,400 |
| 2019/04/05 | 1,837.5 | 1,841.5 | 1,830 | 1,832.5 | -1 | -0.1% | 1,323,700 |
| 2019/04/04 | 1,832 | 1,837.5 | 1,821.5 | 1,833.5 | +6 | +0.3% | 1,525,100 |
| 2019/04/03 | 1,823.5 | 1,827.5 | 1,805 | 1,827.5 | +4 | +0.2% | 2,420,900 |
| 2019/04/02 | 1,857 | 1,857 | 1,823 | 1,823.5 | -23.5 | -1.3% | 2,480,200 |
| 2019/04/01 | 1,852 | 1,856 | 1,840.5 | 1,847 | +15 | +0.8% | 2,368,800 |
| 2019/03/29 | 1,840 | 1,844 | 1,831 | 1,832 | +7.5 | +0.4% | 2,008,400 |
| 2019/03/28 | 1,838 | 1,845 | 1,813.5 | 1,824.5 | -25 | -1.4% | 2,450,100 |
| 2019/03/27 | 1,850 | 1,852 | 1,827 | 1,849.5 | +11.5 | +0.6% | 3,152,800 |
| 2019/03/26 | 1,828.5 | 1,845.5 | 1,820 | 1,838 | +38.5 | +2.1% | 3,827,500 |
| 2019/03/25 | 1,810 | 1,810 | 1,786.5 | 1,799.5 | -30.5 | -1.7% | 2,576,400 |
| 2019/03/22 | 1,831.5 | 1,835 | 1,820.5 | 1,830 | +9 | +0.5% | 2,512,000 |
| 2019/03/20 | 1,818.5 | 1,821.5 | 1,807.5 | 1,821 | +7.5 | +0.4% | 1,981,400 |
| 2019/03/19 | 1,810 | 1,819 | 1,805.5 | 1,813.5 | +7.5 | +0.4% | 2,724,300 |
| 2019/03/18 | 1,797 | 1,806.5 | 1,792 | 1,806 | +10.5 | +0.6% | 2,105,700 |
| 2019/03/15 | 1,781 | 1,796 | 1,777.5 | 1,795.5 | +24 | +1.4% | 3,556,800 |
| 2019/03/14 | 1,790 | 1,796 | 1,771.5 | 1,771.5 | -11.5 | -0.6% | 3,301,400 |
| 2019/03/13 | 1,783.5 | 1,795.5 | 1,771.5 | 1,783 | +6.5 | +0.4% | 3,986,400 |
| 2019/03/12 | 1,748 | 1,777 | 1,746.5 | 1,776.5 | +37 | +2.1% | 3,578,400 |
| 2019/03/11 | 1,708 | 1,746 | 1,708 | 1,739.5 | +30.5 | +1.8% | 3,184,200 |
| 2019/03/08 | 1,690 | 1,746 | 1,686.5 | 1,709 | +24 | +1.4% | 7,371,800 |
| 2019/03/07 | 1,685 | 1,689.5 | 1,678.5 | 1,685 | +3 | +0.2% | 2,385,800 |
| 2019/03/06 | 1,683 | 1,683 | 1,673.5 | 1,682 | -1.5 | -0.1% | 2,129,900 |
| 2019/03/05 | 1,680.5 | 1,684.5 | 1,674.5 | 1,683.5 | +6.5 | +0.4% | 2,027,200 |
| 2019/03/04 | 1,678.5 | 1,679.5 | 1,669 | 1,677 | +4 | +0.2% | 1,641,000 |
| 2019/03/01 | 1,671 | 1,679 | 1,667.5 | 1,673 | -0.5 | ±0% | 2,102,700 |
| 2019/02/28 | 1,670 | 1,682.5 | 1,669 | 1,673.5 | +4 | +0.2% | 2,396,200 |
| 2019/02/27 | 1,665 | 1,683.5 | 1,665 | 1,669.5 | +9 | +0.5% | 3,203,000 |
| 2019/02/26 | 1,656.5 | 1,661.5 | 1,650.5 | 1,660.5 | +6.5 | +0.4% | 1,931,300 |
| 2019/02/25 | 1,650 | 1,655 | 1,643.5 | 1,654 | +16 | +1% | 2,379,200 |
| 2019/02/22 | 1,631.5 | 1,638 | 1,620.5 | 1,638 | +5 | +0.3% | 1,570,500 |
| 2019/02/21 | 1,619 | 1,636 | 1,614.5 | 1,633 | +5.5 | +0.3% | 1,721,300 |
1351～
1400
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 | 357,600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 | 205,000円 | +8.0% | +7.1% | 3.90% | 16.89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 | 276,000円 | +5.1% | -4.1% | 3.26% | 11.20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 | 659,400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
