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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 1,629 | 1,636 | 1,620 | 1,621 | -5 | -0.3% | 1,889,200 |
| 2019/01/31 | 1,630 | 1,636.5 | 1,623 | 1,626 | +4.5 | +0.3% | 2,421,900 |
| 2019/01/30 | 1,624 | 1,625.5 | 1,614.5 | 1,621.5 | +7 | +0.4% | 2,529,300 |
| 2019/01/29 | 1,620 | 1,624.5 | 1,604.5 | 1,614.5 | -45 | -2.7% | 4,794,200 |
| 2019/01/28 | 1,680 | 1,680 | 1,651 | 1,659.5 | -20.5 | -1.2% | 8,824,300 |
| 2019/01/25 | 1,674 | 1,687 | 1,669.5 | 1,680 | +15 | +0.9% | 3,226,300 |
| 2019/01/24 | 1,659 | 1,666.5 | 1,653 | 1,665 | +16.5 | +1% | 2,621,200 |
| 2019/01/23 | 1,649.5 | 1,660.5 | 1,647 | 1,648.5 | -6 | -0.4% | 2,787,700 |
| 2019/01/22 | 1,664 | 1,665.5 | 1,648.5 | 1,654.5 | -1.5 | -0.1% | 2,390,100 |
| 2019/01/21 | 1,669 | 1,669 | 1,652 | 1,656 | +5 | +0.3% | 2,717,200 |
| 2019/01/18 | 1,642 | 1,654.5 | 1,641 | 1,651 | +14.5 | +0.9% | 2,234,600 |
| 2019/01/17 | 1,635.5 | 1,644.5 | 1,630.5 | 1,636.5 | -4 | -0.2% | 2,230,700 |
| 2019/01/16 | 1,644 | 1,647.5 | 1,631 | 1,640.5 | -3.5 | -0.2% | 2,108,100 |
| 2019/01/15 | 1,639 | 1,647 | 1,637.5 | 1,644 | -2 | -0.1% | 2,399,800 |
| 2019/01/11 | 1,638 | 1,652.5 | 1,637 | 1,646 | +11 | +0.7% | 2,578,900 |
| 2019/01/10 | 1,631 | 1,638.5 | 1,624.5 | 1,635 | -9 | -0.5% | 2,930,900 |
| 2019/01/09 | 1,650 | 1,657 | 1,630.5 | 1,644 | +1 | +0.1% | 2,477,200 |
| 2019/01/08 | 1,661.5 | 1,668 | 1,643 | 1,643 | -10.5 | -0.6% | 3,480,600 |
| 2019/01/07 | 1,659 | 1,668.5 | 1,652.5 | 1,653.5 | +46 | +2.9% | 3,300,400 |
| 2019/01/04 | 1,584 | 1,610.5 | 1,579 | 1,607.5 | -11.5 | -0.7% | 2,779,500 |
| 2018/12/28 | 1,608 | 1,625 | 1,600 | 1,619 | ±0 | ±0% | 2,225,400 |
| 2018/12/27 | 1,603 | 1,629 | 1,592 | 1,619 | +57 | +3.6% | 2,933,800 |
| 2018/12/26 | 1,560 | 1,575 | 1,537 | 1,562 | +22.5 | +1.5% | 2,647,300 |
| 2018/12/25 | 1,554.5 | 1,563.5 | 1,530 | 1,539.5 | -58 | -3.6% | 3,386,700 |
| 2018/12/21 | 1,628 | 1,630.5 | 1,591 | 1,597.5 | -26 | -1.6% | 3,557,300 |
| 2018/12/20 | 1,660 | 1,667 | 1,619.5 | 1,623.5 | -39 | -2.3% | 3,008,000 |
| 2018/12/19 | 1,665 | 1,672 | 1,650.5 | 1,662.5 | +13 | +0.8% | 2,381,900 |
| 2018/12/18 | 1,646 | 1,657 | 1,643 | 1,649.5 | -16 | -1% | 2,680,300 |
| 2018/12/17 | 1,657 | 1,674.5 | 1,656 | 1,665.5 | +7.5 | +0.5% | 1,666,200 |
| 2018/12/14 | 1,674.5 | 1,680 | 1,654.5 | 1,658 | -30.5 | -1.8% | 3,743,400 |
| 2018/12/13 | 1,680 | 1,695.5 | 1,668 | 1,688.5 | +24 | +1.4% | 2,288,100 |
| 2018/12/12 | 1,655 | 1,668 | 1,651.5 | 1,664.5 | +23 | +1.4% | 3,214,100 |
| 2018/12/11 | 1,625 | 1,644.5 | 1,622.5 | 1,641.5 | +3.5 | +0.2% | 3,138,300 |
| 2018/12/10 | 1,655 | 1,677 | 1,626 | 1,638 | -36.5 | -2.2% | 3,008,600 |
| 2018/12/07 | 1,661.5 | 1,681.5 | 1,660 | 1,674.5 | +20.5 | +1.2% | 2,339,400 |
| 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 |
1601～
1650
件表示中 / 3768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 | 337,800円 | +10.9% | +12.4% | 4.26% | 9.44倍 | 1.12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 | 535,400円 | +3.0% | -16.7% | 3.18% | 12.13倍 | 1.27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 | 430,300円 | +1.3% | +3.3% | 2.60% | 15.42倍 | 1.59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 | 995,400円 | -9.0% | -21.9% | 1.51% | 20.68倍 | 1.91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 |
| 大林組 | 245,100円 | -2.3% | -17.9% | 3.35% | 17.22倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
