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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 3,650 | 3,702 | 3,643 | 3,682 | -36 | -1% | 3,379,500 |
| 2024/10/29 | 3,700 | 3,733 | 3,693 | 3,718 | -10 | -0.3% | 1,390,400 |
| 2024/10/28 | 3,676 | 3,732 | 3,655 | 3,728 | +47 | +1.3% | 1,346,300 |
| 2024/10/25 | 3,695 | 3,717 | 3,681 | 3,681 | -7 | -0.2% | 1,376,400 |
| 2024/10/24 | 3,671 | 3,701 | 3,647 | 3,688 | -18 | -0.5% | 1,549,300 |
| 2024/10/23 | 3,735 | 3,760 | 3,696 | 3,706 | -40 | -1.1% | 1,547,900 |
| 2024/10/22 | 3,795 | 3,810 | 3,733 | 3,746 | -89 | -2.3% | 1,823,400 |
| 2024/10/21 | 3,825 | 3,844 | 3,781 | 3,835 | +9 | +0.2% | 1,847,100 |
| 2024/10/18 | 3,863 | 3,866 | 3,813 | 3,826 | -33 | -0.9% | 1,473,100 |
| 2024/10/17 | 3,860 | 3,876 | 3,820 | 3,859 | +29 | +0.8% | 2,477,300 |
| 2024/10/16 | 3,801 | 3,894 | 3,787 | 3,830 | -23 | -0.6% | 1,521,100 |
| 2024/10/15 | 3,850 | 3,861 | 3,807 | 3,853 | +42 | +1.1% | 2,417,700 |
| 2024/10/11 | 3,869 | 3,869 | 3,780 | 3,811 | -43 | -1.1% | 2,944,400 |
| 2024/10/10 | 3,842 | 3,861 | 3,807 | 3,854 | +41 | +1.1% | 1,866,400 |
| 2024/10/09 | 3,915 | 3,925 | 3,802 | 3,813 | -54 | -1.4% | 2,502,600 |
| 2024/10/08 | 3,886 | 3,926 | 3,852 | 3,867 | -67 | -1.7% | 2,374,600 |
| 2024/10/07 | 3,991 | 4,007 | 3,922 | 3,934 | -17 | -0.4% | 2,348,200 |
| 2024/10/04 | 3,953 | 3,978 | 3,930 | 3,951 | -12 | -0.3% | 2,888,100 |
| 2024/10/03 | 4,050 | 4,054 | 3,950 | 3,963 | +6 | +0.2% | 2,176,100 |
| 2024/10/02 | 3,982 | 4,019 | 3,928 | 3,957 | -73 | -1.8% | 2,214,700 |
| 2024/10/01 | 4,002 | 4,033 | 3,966 | 4,030 | +56 | +1.4% | 1,712,300 |
| 2024/09/30 | 3,987 | 4,043 | 3,936 | 3,974 | -145 | -3.5% | 3,294,500 |
| 2024/09/27 | 4,075 | 4,134 | 4,039 | 4,119 | +59 | +1.5% | 2,444,600 |
| 2024/09/26 | 4,029 | 4,060 | 3,996 | 4,060 | +98 | +2.5% | 2,451,800 |
| 2024/09/25 | 4,013 | 4,015 | 3,953 | 3,962 | -38 | -1% | 1,774,300 |
| 2024/09/24 | 4,029 | 4,077 | 3,997 | 4,000 | +41 | +1% | 2,352,700 |
| 2024/09/20 | 3,960 | 4,016 | 3,927 | 3,959 | +63 | +1.6% | 3,717,900 |
| 2024/09/19 | 3,868 | 3,922 | 3,864 | 3,896 | +86 | +2.3% | 2,055,600 |
| 2024/09/18 | 3,848 | 3,868 | 3,794 | 3,810 | +2 | +0.1% | 2,262,900 |
| 2024/09/17 | 3,812 | 3,826 | 3,750 | 3,808 | +62 | +1.7% | 2,311,800 |
| 2024/09/13 | 3,820 | 3,820 | 3,721 | 3,746 | -74 | -1.9% | 2,571,500 |
| 2024/09/12 | 3,801 | 3,863 | 3,770 | 3,820 | +71 | +1.9% | 2,023,900 |
| 2024/09/11 | 3,800 | 3,817 | 3,720 | 3,749 | -77 | -2% | 2,421,900 |
| 2024/09/10 | 3,828 | 3,887 | 3,822 | 3,826 | -22 | -0.6% | 1,995,600 |
| 2024/09/09 | 3,721 | 3,865 | 3,718 | 3,848 | -5 | -0.1% | 2,584,900 |
| 2024/09/06 | 3,860 | 4,068 | 3,848 | 3,853 | +16 | +0.4% | 4,863,800 |
| 2024/09/05 | 3,690 | 3,869 | 3,652 | 3,837 | +103 | +2.8% | 3,900,900 |
| 2024/09/04 | 3,743 | 3,789 | 3,724 | 3,734 | -79 | -2.1% | 2,591,000 |
| 2024/09/03 | 3,753 | 3,818 | 3,745 | 3,813 | +61 | +1.6% | 1,932,200 |
| 2024/09/02 | 3,779 | 3,787 | 3,716 | 3,752 | -2 | -0.1% | 1,301,700 |
| 2024/08/30 | 3,713 | 3,776 | 3,712 | 3,754 | +5 | +0.1% | 2,612,000 |
| 2024/08/29 | 3,717 | 3,773 | 3,703 | 3,749 | +32 | +0.9% | 1,818,500 |
| 2024/08/28 | 3,691 | 3,729 | 3,683 | 3,717 | +21 | +0.6% | 1,171,100 |
| 2024/08/27 | 3,679 | 3,720 | 3,661 | 3,696 | +13 | +0.4% | 1,428,700 |
| 2024/08/26 | 3,625 | 3,732 | 3,611 | 3,683 | +45 | +1.2% | 2,401,600 |
| 2024/08/23 | 3,567 | 3,652 | 3,564 | 3,638 | +38 | +1.1% | 1,675,500 |
| 2024/08/22 | 3,562 | 3,600 | 3,542 | 3,600 | +45 | +1.3% | 1,923,100 |
| 2024/08/21 | 3,528 | 3,580 | 3,520 | 3,555 | -11 | -0.3% | 2,010,900 |
| 2024/08/20 | 3,485 | 3,570 | 3,474 | 3,566 | +90 | +2.6% | 2,245,600 |
| 2024/08/19 | 3,529 | 3,535 | 3,469 | 3,476 | -72 | -2% | 1,359,400 |
101～
150
件表示中 / 3670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 | 337,100円 | +10.9% | +12.4% | 4.27% | 9.42倍 | 1.11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 | 500,100円 | +3.2% | -4.1% | 2.94% | 11.63倍 | 1.20倍 |
|
賃貸住宅や商業施設、物流などの事業施設の３事業が柱。戸建てや都市開発も。海外深耕に注力 |
| 鹿 島 | 310,000円 | +7.7% | -2.1% | 3.35% | 12.16倍 | 1.21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 |
| 大林組 | 197,700円 | +12.3% | +56.3% | 4.05% | 11.03倍 | 1.25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 |
| 大成建 | 660,000円 | +12.8% | +149.3% | 1.97% | 13.77倍 | 1.25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
