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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,504 | 3,538 | 3,490 | 3,527 | +24 | +0.7% | 1,967,000 |
| 2024/06/26 | 3,523 | 3,523 | 3,480 | 3,503 | -23 | -0.7% | 2,340,600 |
| 2024/06/25 | 3,485 | 3,534 | 3,466 | 3,526 | +85 | +2.5% | 2,239,600 |
| 2024/06/24 | 3,441 | 3,447 | 3,420 | 3,441 | +17 | +0.5% | 1,517,000 |
| 2024/06/21 | 3,431 | 3,455 | 3,418 | 3,424 | -7 | -0.2% | 2,783,600 |
| 2024/06/20 | 3,435 | 3,443 | 3,404 | 3,431 | -11 | -0.3% | 1,394,800 |
| 2024/06/19 | 3,440 | 3,456 | 3,422 | 3,442 | -9 | -0.3% | 1,755,100 |
| 2024/06/18 | 3,453 | 3,474 | 3,435 | 3,451 | +28 | +0.8% | 1,801,000 |
| 2024/06/17 | 3,493 | 3,498 | 3,410 | 3,423 | -82 | -2.3% | 1,695,400 |
| 2024/06/14 | 3,483 | 3,524 | 3,441 | 3,505 | +21 | +0.6% | 3,054,800 |
| 2024/06/13 | 3,488 | 3,533 | 3,472 | 3,484 | +7 | +0.2% | 2,287,000 |
| 2024/06/12 | 3,467 | 3,513 | 3,445 | 3,477 | -40 | -1.1% | 2,393,100 |
| 2024/06/11 | 3,566 | 3,588 | 3,515 | 3,517 | -38 | -1.1% | 2,705,300 |
| 2024/06/10 | 3,625 | 3,634 | 3,533 | 3,555 | -80 | -2.2% | 3,390,300 |
| 2024/06/07 | 3,731 | 3,732 | 3,619 | 3,635 | -35 | -1% | 3,957,900 |
| 2024/06/06 | 3,565 | 3,736 | 3,497 | 3,670 | +148 | +4.2% | 6,788,600 |
| 2024/06/05 | 3,617 | 3,625 | 3,505 | 3,522 | -95 | -2.6% | 2,434,100 |
| 2024/06/04 | 3,580 | 3,650 | 3,565 | 3,617 | -6 | -0.2% | 2,284,400 |
| 2024/06/03 | 3,576 | 3,639 | 3,575 | 3,623 | +91 | +2.6% | 1,983,200 |
| 2024/05/31 | 3,518 | 3,569 | 3,503 | 3,532 | +33 | +0.9% | 6,449,500 |
| 2024/05/30 | 3,474 | 3,516 | 3,458 | 3,499 | -1 | ±0% | 1,876,500 |
| 2024/05/29 | 3,548 | 3,569 | 3,500 | 3,500 | -45 | -1.3% | 1,635,700 |
| 2024/05/28 | 3,598 | 3,605 | 3,541 | 3,545 | -22 | -0.6% | 1,581,400 |
| 2024/05/27 | 3,561 | 3,574 | 3,541 | 3,567 | +27 | +0.8% | 1,217,900 |
| 2024/05/24 | 3,505 | 3,543 | 3,484 | 3,540 | -20 | -0.6% | 1,510,200 |
| 2024/05/23 | 3,535 | 3,574 | 3,500 | 3,560 | -16 | -0.4% | 1,588,200 |
| 2024/05/22 | 3,616 | 3,629 | 3,576 | 3,576 | -25 | -0.7% | 1,782,900 |
| 2024/05/21 | 3,575 | 3,606 | 3,567 | 3,601 | +26 | +0.7% | 1,528,600 |
| 2024/05/20 | 3,530 | 3,601 | 3,521 | 3,575 | +31 | +0.9% | 2,322,800 |
| 2024/05/17 | 3,574 | 3,581 | 3,526 | 3,544 | -31 | -0.9% | 2,480,500 |
| 2024/05/16 | 3,582 | 3,609 | 3,552 | 3,575 | +15 | +0.4% | 1,961,100 |
| 2024/05/15 | 3,600 | 3,615 | 3,545 | 3,560 | -40 | -1.1% | 1,763,100 |
| 2024/05/14 | 3,611 | 3,646 | 3,591 | 3,600 | -10 | -0.3% | 1,248,700 |
| 2024/05/13 | 3,640 | 3,647 | 3,588 | 3,610 | -28 | -0.8% | 1,233,900 |
| 2024/05/10 | 3,609 | 3,674 | 3,601 | 3,638 | +10 | +0.3% | 1,524,200 |
| 2024/05/09 | 3,646 | 3,663 | 3,627 | 3,628 | +5 | +0.1% | 1,110,200 |
| 2024/05/08 | 3,700 | 3,706 | 3,622 | 3,623 | -61 | -1.7% | 1,871,800 |
| 2024/05/07 | 3,695 | 3,710 | 3,663 | 3,684 | +17 | +0.5% | 1,630,900 |
| 2024/05/02 | 3,637 | 3,680 | 3,614 | 3,667 | +46 | +1.3% | 1,499,600 |
| 2024/05/01 | 3,625 | 3,636 | 3,593 | 3,621 | -5 | -0.1% | 1,277,700 |
| 2024/04/30 | 3,608 | 3,653 | 3,593 | 3,626 | +85 | +2.4% | 1,864,200 |
| 2024/04/26 | 3,568 | 3,590 | 3,529 | 3,541 | -57 | -1.6% | 2,145,100 |
| 2024/04/25 | 3,678 | 3,688 | 3,597 | 3,598 | -19 | -0.5% | 2,587,400 |
| 2024/04/24 | 3,521 | 3,620 | 3,510 | 3,617 | +153 | +4.4% | 3,253,300 |
| 2024/04/23 | 3,432 | 3,473 | 3,432 | 3,464 | +29 | +0.8% | 1,505,300 |
| 2024/04/22 | 3,381 | 3,439 | 3,377 | 3,435 | +85 | +2.5% | 1,518,600 |
| 2024/04/19 | 3,384 | 3,400 | 3,311 | 3,350 | -14 | -0.4% | 1,913,500 |
| 2024/04/18 | 3,333 | 3,390 | 3,333 | 3,364 | +13 | +0.4% | 1,294,400 |
| 2024/04/17 | 3,399 | 3,408 | 3,338 | 3,351 | -83 | -2.4% | 2,242,700 |
| 2024/04/16 | 3,502 | 3,516 | 3,418 | 3,434 | -113 | -3.2% | 3,072,500 |
101～
150
件表示中 / 3586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 | 353,200円 | +28.7% | +7.4% | 3.65% | 10.95倍 | 1.17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 | 469,000円 | +3.2% | -4.1% | 3.13% | 11.10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 | 212,000円 | +8.0% | +7.1% | 3.77% | 17.47倍 | 1.35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 | 270,400円 | +5.1% | -4.1% | 3.33% | 10.98倍 | 1.05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 | 677,100円 | +12.8% | +149.3% | 1.92% | 14.91倍 | 1.35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
