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 |
|---|---|---|---|---|---|---|---|
| 2018/12/06 | 1,661 | 1,672 | 1,649 | 1,654 | -16.5 | -1% | 2,365,000 |
| 2018/12/05 | 1,650 | 1,674.5 | 1,648 | 1,670.5 | +3 | +0.2% | 1,883,400 |
| 2018/12/04 | 1,702 | 1,705.5 | 1,666 | 1,667.5 | -39 | -2.3% | 2,625,600 |
| 2018/12/03 | 1,716 | 1,722 | 1,706 | 1,706.5 | -4.5 | -0.3% | 2,241,800 |
| 2018/11/30 | 1,696 | 1,714.5 | 1,692 | 1,711 | +18 | +1.1% | 4,612,800 |
| 2018/11/29 | 1,698.5 | 1,707.5 | 1,692.5 | 1,693 | -18.5 | -1.1% | 2,202,600 |
| 2018/11/28 | 1,702 | 1,714 | 1,691 | 1,711.5 | +7 | +0.4% | 1,918,700 |
| 2018/11/27 | 1,705 | 1,712.5 | 1,689 | 1,704.5 | +3 | +0.2% | 2,091,200 |
| 2018/11/26 | 1,703 | 1,717.5 | 1,697 | 1,701.5 | ±0 | ±0% | 2,172,600 |
| 2018/11/22 | 1,693.5 | 1,704.5 | 1,687 | 1,701.5 | +25 | +1.5% | 2,656,200 |
| 2018/11/21 | 1,681 | 1,682.5 | 1,663.5 | 1,676.5 | -10.5 | -0.6% | 1,924,300 |
| 2018/11/20 | 1,673 | 1,689.5 | 1,663.5 | 1,687 | +6 | +0.4% | 1,689,600 |
| 2018/11/19 | 1,696 | 1,696 | 1,675 | 1,681 | -15.5 | -0.9% | 1,839,600 |
| 2018/11/16 | 1,683 | 1,698 | 1,678.5 | 1,696.5 | +10 | +0.6% | 2,582,500 |
| 2018/11/15 | 1,680.5 | 1,688.5 | 1,671 | 1,686.5 | -14 | -0.8% | 2,228,000 |
| 2018/11/14 | 1,701.5 | 1,708 | 1,689.5 | 1,700.5 | +7 | +0.4% | 1,480,100 |
| 2018/11/13 | 1,704.5 | 1,714 | 1,681 | 1,693.5 | -32 | -1.9% | 2,415,800 |
| 2018/11/12 | 1,696 | 1,726.5 | 1,696 | 1,725.5 | +27 | +1.6% | 1,899,100 |
| 2018/11/09 | 1,708 | 1,717 | 1,696.5 | 1,698.5 | -4 | -0.2% | 1,853,900 |
| 2018/11/08 | 1,680 | 1,707.5 | 1,679 | 1,702.5 | +46.5 | +2.8% | 2,722,500 |
| 2018/11/07 | 1,677 | 1,679.5 | 1,653 | 1,656 | -27 | -1.6% | 3,636,300 |
| 2018/11/06 | 1,669 | 1,687.5 | 1,662 | 1,683 | +26.5 | +1.6% | 2,041,100 |
| 2018/11/05 | 1,650 | 1,663 | 1,634.5 | 1,656.5 | -4.5 | -0.3% | 1,625,500 |
| 2018/11/02 | 1,661.5 | 1,666 | 1,639.5 | 1,661 | -3.5 | -0.2% | 2,684,500 |
| 2018/11/01 | 1,653 | 1,669.5 | 1,650 | 1,664.5 | +2.5 | +0.2% | 2,040,300 |
| 2018/10/31 | 1,660 | 1,667 | 1,648 | 1,662 | +16 | +1% | 2,399,700 |
| 2018/10/30 | 1,612.5 | 1,654 | 1,611 | 1,646 | +17.5 | +1.1% | 5,602,200 |
| 2018/10/29 | 1,622 | 1,640.5 | 1,620 | 1,628.5 | +22.5 | +1.4% | 2,327,700 |
| 2018/10/26 | 1,632.5 | 1,633 | 1,593.5 | 1,606 | +7.5 | +0.5% | 3,259,200 |
| 2018/10/25 | 1,600 | 1,618 | 1,596 | 1,598.5 | -26 | -1.6% | 3,578,800 |
| 2018/10/24 | 1,631 | 1,639.5 | 1,611 | 1,624.5 | +17.5 | +1.1% | 2,463,300 |
| 2018/10/23 | 1,650 | 1,651.5 | 1,606.5 | 1,607 | -72.5 | -4.3% | 5,125,300 |
| 2018/10/22 | 1,670.5 | 1,684.5 | 1,657 | 1,679.5 | +16.5 | +1% | 1,807,200 |
| 2018/10/19 | 1,668 | 1,670 | 1,657.5 | 1,663 | -17 | -1% | 2,084,600 |
| 2018/10/18 | 1,683 | 1,699.5 | 1,678 | 1,680 | -1 | -0.1% | 2,551,800 |
| 2018/10/17 | 1,670.5 | 1,687 | 1,661.5 | 1,681 | +28 | +1.7% | 2,198,400 |
| 2018/10/16 | 1,632 | 1,654 | 1,623.5 | 1,653 | +18.5 | +1.1% | 2,699,800 |
| 2018/10/15 | 1,650 | 1,658 | 1,631 | 1,634.5 | -24.5 | -1.5% | 2,972,100 |
| 2018/10/12 | 1,650 | 1,666 | 1,646 | 1,659 | -1 | -0.1% | 3,867,100 |
| 2018/10/11 | 1,651.5 | 1,675 | 1,650.5 | 1,660 | -22 | -1.3% | 4,922,900 |
| 2018/10/10 | 1,678 | 1,682.5 | 1,667 | 1,682 | +10 | +0.6% | 3,342,000 |
| 2018/10/09 | 1,682 | 1,687.5 | 1,671 | 1,672 | -19 | -1.1% | 3,582,600 |
| 2018/10/05 | 1,687 | 1,698 | 1,678 | 1,691 | -12 | -0.7% | 3,539,100 |
| 2018/10/04 | 1,715.5 | 1,723 | 1,703 | 1,703 | -9 | -0.5% | 2,830,000 |
| 2018/10/03 | 1,720 | 1,735 | 1,710.5 | 1,712 | -10 | -0.6% | 2,851,400 |
| 2018/10/02 | 1,726 | 1,735 | 1,718.5 | 1,722 | +1 | +0.1% | 2,898,200 |
| 2018/10/01 | 1,734 | 1,737 | 1,721 | 1,721 | -11.5 | -0.7% | 2,221,600 |
| 2018/09/28 | 1,728.5 | 1,739 | 1,718 | 1,732.5 | +18 | +1% | 3,118,300 |
| 2018/09/27 | 1,731 | 1,738 | 1,714.5 | 1,714.5 | -27 | -1.6% | 2,783,800 |
| 2018/09/26 | 1,739 | 1,745 | 1,727.5 | 1,741.5 | +21.5 | +1.3% | 2,640,500 |
1551～
1600
件表示中 / 3683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 | 324,800円 | +10.9% | +12.4% | 4.43% | 9.07倍 | 1.07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 | 516,700円 | +3.2% | -4.1% | 2.84% | 12.02倍 | 1.24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 | 326,400円 | +7.7% | -2.1% | 3.19% | 12.80倍 | 1.27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 | 212,200円 | +12.7% | +66.1% | 3.77% | 10.46倍 | 1.34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 | 702,700円 | +12.8% | +149.3% | 1.85% | 14.67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
