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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 1,930 | 1,937 | 1,919 | 1,923.5 | +3 | +0.2% | 2,164,400 |
| 2018/07/09 | 1,892 | 1,925 | 1,887.5 | 1,920.5 | +28 | +1.5% | 1,657,400 |
| 2018/07/06 | 1,900 | 1,904 | 1,888 | 1,892.5 | -16.5 | -0.9% | 3,390,100 |
| 2018/07/05 | 1,927 | 1,927 | 1,903 | 1,909 | -20 | -1% | 2,155,300 |
| 2018/07/04 | 1,908 | 1,936.5 | 1,904.5 | 1,929 | +15 | +0.8% | 1,584,700 |
| 2018/07/03 | 1,932.5 | 1,932.5 | 1,901 | 1,914 | -16 | -0.8% | 3,085,500 |
| 2018/07/02 | 1,955 | 1,968 | 1,928 | 1,930 | -30 | -1.5% | 1,956,700 |
| 2018/06/29 | 1,948 | 1,962.5 | 1,937 | 1,960 | +10 | +0.5% | 2,001,300 |
| 2018/06/28 | 1,925.5 | 1,953 | 1,923 | 1,950 | +5.5 | +0.3% | 2,851,600 |
| 2018/06/27 | 1,940 | 1,946 | 1,919.5 | 1,944.5 | +12.5 | +0.6% | 1,883,700 |
| 2018/06/26 | 1,911.5 | 1,935.5 | 1,909 | 1,932 | +20.5 | +1.1% | 2,190,300 |
| 2018/06/25 | 1,922 | 1,923.5 | 1,907 | 1,911.5 | -12.5 | -0.6% | 1,419,100 |
| 2018/06/22 | 1,912 | 1,926.5 | 1,907.5 | 1,924 | +11 | +0.6% | 2,304,400 |
| 2018/06/21 | 1,904.5 | 1,921.5 | 1,902 | 1,913 | +0.5 | ±0% | 1,844,800 |
| 2018/06/20 | 1,915.5 | 1,916.5 | 1,891.5 | 1,912.5 | +10.5 | +0.6% | 2,631,300 |
| 2018/06/19 | 1,924 | 1,929.5 | 1,902 | 1,902 | -25.5 | -1.3% | 2,363,600 |
| 2018/06/18 | 1,935 | 1,937 | 1,919 | 1,927.5 | ±0 | ±0% | 1,730,100 |
| 2018/06/15 | 1,927.5 | 1,929 | 1,912 | 1,927.5 | +9 | +0.5% | 3,469,400 |
| 2018/06/14 | 1,932 | 1,936.5 | 1,913 | 1,918.5 | -11 | -0.6% | 2,263,200 |
| 2018/06/13 | 1,925 | 1,930.5 | 1,904.5 | 1,929.5 | +19.5 | +1% | 2,975,900 |
| 2018/06/12 | 1,880 | 1,916 | 1,876.5 | 1,910 | +45 | +2.4% | 4,660,100 |
| 2018/06/11 | 1,887 | 1,907.5 | 1,847 | 1,865 | -140 | -7% | 7,265,600 |
| 2018/06/08 | 1,991.5 | 2,025.5 | 1,990 | 2,005 | -15.5 | -0.8% | 2,970,900 |
| 2018/06/07 | 2,025.5 | 2,027 | 2,009.5 | 2,020.5 | ±0 | ±0% | 2,061,500 |
| 2018/06/06 | 2,006 | 2,022.5 | 2,002 | 2,020.5 | +20 | +1% | 2,413,500 |
| 2018/06/05 | 1,998.5 | 2,002.5 | 1,986.5 | 2,000.5 | +3.5 | +0.2% | 1,794,900 |
| 2018/06/04 | 1,968 | 2,006.5 | 1,966 | 1,997 | +37 | +1.9% | 2,676,000 |
| 2018/06/01 | 1,943 | 1,965 | 1,936 | 1,960 | +18 | +0.9% | 3,145,500 |
| 2018/05/31 | 1,940 | 1,948 | 1,930.5 | 1,942 | +2 | +0.1% | 5,640,700 |
| 2018/05/30 | 1,946 | 1,952.5 | 1,930 | 1,940 | -42 | -2.1% | 2,718,700 |
| 2018/05/29 | 1,975 | 1,983.5 | 1,963.5 | 1,982 | +3 | +0.2% | 1,874,300 |
| 2018/05/28 | 1,989 | 1,989 | 1,969 | 1,979 | -12.5 | -0.6% | 1,635,700 |
| 2018/05/25 | 1,983.5 | 1,995 | 1,975 | 1,991.5 | +14 | +0.7% | 2,373,700 |
| 2018/05/24 | 1,990 | 1,992.5 | 1,972 | 1,977.5 | -13 | -0.7% | 1,911,300 |
| 2018/05/23 | 1,995.5 | 2,001 | 1,980.5 | 1,990.5 | -21 | -1% | 2,954,600 |
| 2018/05/22 | 2,015 | 2,017 | 2,003.5 | 2,011.5 | -3.5 | -0.2% | 1,430,900 |
| 2018/05/21 | 2,014.5 | 2,020 | 2,007.5 | 2,015 | +4.5 | +0.2% | 1,411,000 |
| 2018/05/18 | 2,010 | 2,011 | 1,995.5 | 2,010.5 | +7.5 | +0.4% | 1,770,800 |
| 2018/05/17 | 2,007.5 | 2,007.5 | 1,985.5 | 2,003 | +6 | +0.3% | 1,529,500 |
| 2018/05/16 | 2,011 | 2,021 | 1,996 | 1,997 | -17.5 | -0.9% | 1,873,200 |
| 2018/05/15 | 2,020 | 2,025 | 2,011 | 2,014.5 | -3.5 | -0.2% | 1,901,600 |
| 2018/05/14 | 2,011.5 | 2,018 | 2,001.5 | 2,018 | +13 | +0.6% | 1,481,300 |
| 2018/05/11 | 2,000.5 | 2,005 | 1,984.5 | 2,005 | +15.5 | +0.8% | 1,734,200 |
| 2018/05/10 | 1,992 | 1,995 | 1,972 | 1,989.5 | -2.5 | -0.1% | 1,541,400 |
| 2018/05/09 | 2,005 | 2,008 | 1,986.5 | 1,992 | -18 | -0.9% | 1,905,000 |
| 2018/05/08 | 2,003.5 | 2,027 | 2,001.5 | 2,010 | +15 | +0.8% | 2,294,700 |
| 2018/05/07 | 1,988 | 1,997.5 | 1,979.5 | 1,995 | +3.5 | +0.2% | 1,986,900 |
| 2018/05/02 | 2,000 | 2,001.5 | 1,989 | 1,991.5 | -12.5 | -0.6% | 1,588,700 |
| 2018/05/01 | 1,986.5 | 2,007.5 | 1,983.5 | 2,004 | -0.5 | ±0% | 2,110,300 |
| 2018/04/27 | 1,990 | 2,005 | 1,977 | 2,004.5 | +17.5 | +0.9% | 2,570,500 |
1551～
1600
件表示中 / 3581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 | 356,100円 | +28.7% | +7.4% | 3.62% | 11.04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 | 466,300円 | +3.2% | -4.1% | 3.15% | 11.03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 | 204,000円 | +8.0% | +7.1% | 3.92% | 16.81倍 | 1.29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 | 273,400円 | +5.1% | -4.1% | 3.29% | 11.09倍 | 1.06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 | 657,600円 | +12.8% | +149.3% | 1.98% | 14.48倍 | 1.31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
