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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,804 | 1,816.5 | 1,802 | 1,813.5 | ±0 | ±0% | 2,386,900 |
| 2018/08/30 | 1,827 | 1,829 | 1,813.5 | 1,813.5 | -14.5 | -0.8% | 3,105,100 |
| 2018/08/29 | 1,830 | 1,839.5 | 1,825 | 1,828 | -32.5 | -1.7% | 2,283,100 |
| 2018/08/28 | 1,873.5 | 1,879 | 1,858 | 1,860.5 | -2 | -0.1% | 1,769,400 |
| 2018/08/27 | 1,843.5 | 1,865.5 | 1,842 | 1,862.5 | +22 | +1.2% | 1,335,100 |
| 2018/08/24 | 1,842 | 1,847.5 | 1,836.5 | 1,840.5 | +0.5 | ±0% | 1,154,500 |
| 2018/08/23 | 1,837.5 | 1,848.5 | 1,835 | 1,840 | +6 | +0.3% | 1,405,100 |
| 2018/08/22 | 1,827 | 1,838 | 1,821.5 | 1,834 | +11.5 | +0.6% | 1,540,200 |
| 2018/08/21 | 1,821 | 1,828.5 | 1,815 | 1,822.5 | -4 | -0.2% | 1,456,300 |
| 2018/08/20 | 1,825 | 1,833 | 1,812 | 1,826.5 | -4.5 | -0.2% | 1,872,000 |
| 2018/08/17 | 1,827 | 1,833 | 1,819 | 1,831 | -3 | -0.2% | 1,765,900 |
| 2018/08/16 | 1,818 | 1,839.5 | 1,810.5 | 1,834 | ±0 | ±0% | 2,744,800 |
| 2018/08/15 | 1,846 | 1,857.5 | 1,824 | 1,834 | -13 | -0.7% | 1,323,100 |
| 2018/08/14 | 1,816 | 1,847.5 | 1,812.5 | 1,847 | +45 | +2.5% | 1,847,900 |
| 2018/08/13 | 1,823 | 1,829 | 1,801.5 | 1,802 | -27.5 | -1.5% | 2,298,700 |
| 2018/08/10 | 1,847.5 | 1,848 | 1,826 | 1,829.5 | -29.5 | -1.6% | 2,101,500 |
| 2018/08/09 | 1,851 | 1,866 | 1,848 | 1,859 | ±0 | ±0% | 1,320,700 |
| 2018/08/08 | 1,866 | 1,873.5 | 1,857 | 1,859 | -3.5 | -0.2% | 1,912,500 |
| 2018/08/07 | 1,840 | 1,862.5 | 1,836 | 1,862.5 | +20.5 | +1.1% | 1,363,900 |
| 2018/08/06 | 1,826 | 1,846 | 1,824.5 | 1,842 | +18.5 | +1% | 2,119,000 |
| 2018/08/03 | 1,853.5 | 1,854 | 1,822 | 1,823.5 | -37.5 | -2% | 3,183,400 |
| 2018/08/02 | 1,875.5 | 1,884.5 | 1,860 | 1,861 | -24 | -1.3% | 2,403,800 |
| 2018/08/01 | 1,890.5 | 1,892 | 1,882.5 | 1,885 | -16.5 | -0.9% | 2,459,400 |
| 2018/07/31 | 1,895.5 | 1,907.5 | 1,886.5 | 1,901.5 | +10.5 | +0.6% | 3,310,200 |
| 2018/07/30 | 1,891.5 | 1,901 | 1,890.5 | 1,891 | -5 | -0.3% | 1,538,400 |
| 2018/07/27 | 1,880 | 1,903.5 | 1,875.5 | 1,896 | -25 | -1.3% | 3,471,400 |
| 2018/07/26 | 1,929 | 1,934 | 1,920.5 | 1,921 | -7 | -0.4% | 4,592,600 |
| 2018/07/25 | 1,932 | 1,933.5 | 1,923 | 1,928 | +10.5 | +0.5% | 2,495,100 |
| 2018/07/24 | 1,904 | 1,923 | 1,900 | 1,917.5 | +30 | +1.6% | 1,878,000 |
| 2018/07/23 | 1,895.5 | 1,903.5 | 1,885 | 1,887.5 | -18 | -0.9% | 3,469,700 |
| 2018/07/20 | 1,924 | 1,925 | 1,896 | 1,905.5 | -22.5 | -1.2% | 4,000,200 |
| 2018/07/19 | 1,939 | 1,948 | 1,928 | 1,928 | -10.5 | -0.5% | 2,465,300 |
| 2018/07/18 | 1,949 | 1,952 | 1,938.5 | 1,938.5 | +11 | +0.6% | 1,798,100 |
| 2018/07/17 | 1,917.5 | 1,936 | 1,909 | 1,927.5 | +24 | +1.3% | 2,409,400 |
| 2018/07/13 | 1,905 | 1,906 | 1,892.5 | 1,903.5 | +9 | +0.5% | 2,356,700 |
| 2018/07/12 | 1,920 | 1,921.5 | 1,894 | 1,894.5 | -6.5 | -0.3% | 2,302,700 |
| 2018/07/11 | 1,917 | 1,917 | 1,895.5 | 1,901 | -22.5 | -1.2% | 2,383,800 |
| 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 |
1701～
1750
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
