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 |
|---|---|---|---|---|---|---|---|
| 2017/04/20 | 1,819 | 1,839 | 1,812.5 | 1,820 | +8.5 | +0.5% | 3,571,300 |
| 2017/04/19 | 1,821 | 1,829.5 | 1,811 | 1,811.5 | -8 | -0.4% | 3,693,900 |
| 2017/04/18 | 1,827 | 1,832 | 1,814.5 | 1,819.5 | -4 | -0.2% | 3,771,300 |
| 2017/04/17 | 1,788.5 | 1,827.5 | 1,786 | 1,823.5 | +25 | +1.4% | 1,964,700 |
| 2017/04/14 | 1,814 | 1,818 | 1,787.5 | 1,798.5 | -0.5 | ±0% | 2,473,100 |
| 2017/04/13 | 1,794.5 | 1,803 | 1,786 | 1,799 | -11 | -0.6% | 2,466,200 |
| 2017/04/12 | 1,795.5 | 1,811 | 1,791.5 | 1,810 | +11 | +0.6% | 3,575,800 |
| 2017/04/11 | 1,800 | 1,817 | 1,791.5 | 1,799 | -1 | -0.1% | 3,184,500 |
| 2017/04/10 | 1,800 | 1,806.5 | 1,787.5 | 1,800 | +11 | +0.6% | 2,407,900 |
| 2017/04/07 | 1,780 | 1,800.5 | 1,770.5 | 1,789 | +28 | +1.6% | 4,385,500 |
| 2017/04/06 | 1,794 | 1,796.5 | 1,752 | 1,761 | -30.5 | -1.7% | 3,725,000 |
| 2017/04/05 | 1,800 | 1,804 | 1,782 | 1,791.5 | -9.5 | -0.5% | 3,428,900 |
| 2017/04/04 | 1,825 | 1,830 | 1,795.5 | 1,801 | -27.5 | -1.5% | 3,788,400 |
| 2017/04/03 | 1,838.5 | 1,847.5 | 1,822.5 | 1,828.5 | -2.5 | -0.1% | 2,943,900 |
| 2017/03/31 | 1,864 | 1,864 | 1,831 | 1,831 | -13.5 | -0.7% | 3,028,700 |
| 2017/03/30 | 1,876.5 | 1,881.5 | 1,842.5 | 1,844.5 | -44.5 | -2.4% | 2,471,200 |
| 2017/03/29 | 1,900 | 1,904.5 | 1,881.5 | 1,889 | -7.5 | -0.4% | 2,820,300 |
| 2017/03/28 | 1,877.5 | 1,896.5 | 1,876.5 | 1,896.5 | +36 | +1.9% | 3,469,800 |
| 2017/03/27 | 1,871 | 1,879 | 1,847 | 1,860.5 | -21.5 | -1.1% | 2,818,500 |
| 2017/03/24 | 1,872 | 1,887 | 1,860.5 | 1,882 | -1 | -0.1% | 4,038,400 |
| 2017/03/23 | 1,881.5 | 1,884.5 | 1,870.5 | 1,883 | -1.5 | -0.1% | 2,498,400 |
| 2017/03/22 | 1,870 | 1,898.5 | 1,870 | 1,884.5 | -24.5 | -1.3% | 3,550,900 |
| 2017/03/21 | 1,898 | 1,909 | 1,890 | 1,909 | -1.5 | -0.1% | 2,828,300 |
| 2017/03/17 | 1,902 | 1,912 | 1,891.5 | 1,910.5 | +2.5 | +0.1% | 3,508,100 |
| 2017/03/16 | 1,870.5 | 1,908 | 1,866 | 1,908 | +19.5 | +1% | 4,128,300 |
| 2017/03/15 | 1,898.5 | 1,902.5 | 1,877.5 | 1,888.5 | -29.5 | -1.5% | 3,378,300 |
| 2017/03/14 | 1,916 | 1,919 | 1,902 | 1,918 | -1 | -0.1% | 2,727,300 |
| 2017/03/13 | 1,890 | 1,919 | 1,882.5 | 1,919 | +34 | +1.8% | 3,757,600 |
| 2017/03/10 | 1,870.5 | 1,913 | 1,869.5 | 1,885 | +3 | +0.2% | 7,731,800 |
| 2017/03/09 | 1,879.5 | 1,894.5 | 1,862.5 | 1,882 | +18 | +1% | 4,548,700 |
| 2017/03/08 | 1,821.5 | 1,874 | 1,819 | 1,864 | +52.5 | +2.9% | 5,842,100 |
| 2017/03/07 | 1,816 | 1,819 | 1,802 | 1,811.5 | -3 | -0.2% | 2,570,000 |
| 2017/03/06 | 1,814 | 1,817.5 | 1,803.5 | 1,814.5 | +5.5 | +0.3% | 1,456,800 |
| 2017/03/03 | 1,820 | 1,825 | 1,805.5 | 1,809 | -11 | -0.6% | 2,398,500 |
| 2017/03/02 | 1,832.5 | 1,834.5 | 1,815 | 1,820 | +15 | +0.8% | 2,287,100 |
| 2017/03/01 | 1,800 | 1,810 | 1,795.5 | 1,805 | +9.5 | +0.5% | 2,422,400 |
| 2017/02/28 | 1,809 | 1,814.5 | 1,794 | 1,795.5 | -5 | -0.3% | 2,733,100 |
| 2017/02/27 | 1,802 | 1,810.5 | 1,787.5 | 1,800.5 | -14.5 | -0.8% | 2,805,700 |
| 2017/02/24 | 1,800.5 | 1,825.5 | 1,798.5 | 1,815 | +15.5 | +0.9% | 2,192,100 |
| 2017/02/23 | 1,800 | 1,813 | 1,791.5 | 1,799.5 | -13 | -0.7% | 2,928,500 |
| 2017/02/22 | 1,827.5 | 1,827.5 | 1,808.5 | 1,812.5 | -2.5 | -0.1% | 2,069,500 |
| 2017/02/21 | 1,796.5 | 1,819 | 1,790.5 | 1,815 | +17 | +0.9% | 1,941,900 |
| 2017/02/20 | 1,795 | 1,802 | 1,776 | 1,798 | -4.5 | -0.2% | 2,348,600 |
| 2017/02/17 | 1,815.5 | 1,825.5 | 1,790 | 1,802.5 | -21.5 | -1.2% | 2,927,600 |
| 2017/02/16 | 1,852 | 1,853 | 1,822 | 1,824 | -24 | -1.3% | 3,080,100 |
| 2017/02/15 | 1,852 | 1,854 | 1,840.5 | 1,848 | +9 | +0.5% | 1,823,300 |
| 2017/02/14 | 1,856.5 | 1,857 | 1,837.5 | 1,839 | -14.5 | -0.8% | 2,091,300 |
| 2017/02/13 | 1,872 | 1,873 | 1,843.5 | 1,853.5 | -14 | -0.7% | 2,886,600 |
| 2017/02/10 | 1,857.5 | 1,867.5 | 1,845.5 | 1,867.5 | +47 | +2.6% | 3,231,700 |
| 2017/02/09 | 1,820 | 1,825.5 | 1,802.5 | 1,820.5 | -1 | -0.1% | 1,894,800 |
1851～
1900
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
