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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 3,582 | 3,589 | 3,528 | 3,548 | +36 | +1% | 1,545,000 |
| 2024/08/15 | 3,473 | 3,517 | 3,462 | 3,512 | +40 | +1.2% | 2,311,400 |
| 2024/08/14 | 3,396 | 3,473 | 3,375 | 3,472 | +76 | +2.2% | 2,444,400 |
| 2024/08/13 | 3,351 | 3,399 | 3,339 | 3,396 | +75 | +2.3% | 2,111,400 |
| 2024/08/09 | 3,379 | 3,387 | 3,279 | 3,321 | +12 | +0.4% | 3,196,300 |
| 2024/08/08 | 3,290 | 3,384 | 3,274 | 3,309 | +9 | +0.3% | 2,622,600 |
| 2024/08/07 | 3,240 | 3,391 | 3,236 | 3,300 | -10 | -0.3% | 3,512,800 |
| 2024/08/06 | 3,138 | 3,332 | 3,138 | 3,310 | +422.5 | +14.6% | 5,089,700 |
| 2024/08/05 | 3,130 | 3,194 | 2,843 | 2,887.5 | -451.5 | -13.5% | 4,133,700 |
| 2024/08/02 | 3,362 | 3,399 | 3,303 | 3,339 | -181 | -5.1% | 3,568,700 |
| 2024/08/01 | 3,655 | 3,677 | 3,491 | 3,520 | -260 | -6.9% | 3,831,000 |
| 2024/07/31 | 3,712 | 3,780 | 3,684 | 3,780 | +82 | +2.2% | 2,642,800 |
| 2024/07/30 | 3,720 | 3,720 | 3,662 | 3,698 | -102 | -2.7% | 3,244,400 |
| 2024/07/29 | 3,786 | 3,819 | 3,760 | 3,800 | +50 | +1.3% | 4,220,500 |
| 2024/07/26 | 3,750 | 3,797 | 3,723 | 3,750 | -15 | -0.4% | 1,871,600 |
| 2024/07/25 | 3,736 | 3,781 | 3,707 | 3,765 | -5 | -0.1% | 2,394,100 |
| 2024/07/24 | 3,832 | 3,834 | 3,770 | 3,770 | -86 | -2.2% | 2,280,500 |
| 2024/07/23 | 3,840 | 3,879 | 3,780 | 3,856 | +14 | +0.4% | 2,871,700 |
| 2024/07/22 | 3,871 | 3,882 | 3,835 | 3,842 | -18 | -0.5% | 1,747,300 |
| 2024/07/19 | 3,870 | 3,886 | 3,820 | 3,860 | +6 | +0.2% | 2,512,300 |
| 2024/07/18 | 3,850 | 3,900 | 3,838 | 3,854 | -19 | -0.5% | 2,857,500 |
| 2024/07/17 | 3,801 | 3,881 | 3,800 | 3,873 | +104 | +2.8% | 3,411,000 |
| 2024/07/16 | 3,747 | 3,795 | 3,723 | 3,769 | +58 | +1.6% | 2,242,600 |
| 2024/07/12 | 3,666 | 3,763 | 3,647 | 3,711 | +32 | +0.9% | 4,375,600 |
| 2024/07/11 | 3,615 | 3,683 | 3,606 | 3,679 | +93 | +2.6% | 2,738,000 |
| 2024/07/10 | 3,582 | 3,588 | 3,552 | 3,586 | +9 | +0.3% | 1,983,700 |
| 2024/07/09 | 3,560 | 3,589 | 3,556 | 3,577 | +31 | +0.9% | 2,184,000 |
| 2024/07/08 | 3,565 | 3,579 | 3,535 | 3,546 | -23 | -0.6% | 2,305,800 |
| 2024/07/05 | 3,583 | 3,599 | 3,567 | 3,569 | -14 | -0.4% | 2,131,500 |
| 2024/07/04 | 3,552 | 3,604 | 3,549 | 3,583 | +31 | +0.9% | 2,023,000 |
| 2024/07/03 | 3,555 | 3,576 | 3,500 | 3,552 | -21 | -0.6% | 4,153,200 |
| 2024/07/02 | 3,555 | 3,581 | 3,541 | 3,573 | +10 | +0.3% | 2,994,500 |
| 2024/07/01 | 3,590 | 3,596 | 3,559 | 3,563 | ±0 | ±0% | 2,139,900 |
| 2024/06/28 | 3,560 | 3,582 | 3,552 | 3,563 | +36 | +1% | 2,937,500 |
| 2024/06/27 | 3,504 | 3,538 | 3,490 | 3,527 | +24 | +0.7% | 1,967,000 |
| 2024/06/26 | 3,523 | 3,523 | 3,480 | 3,503 | -23 | -0.7% | 2,340,600 |
| 2024/06/25 | 3,485 | 3,534 | 3,466 | 3,526 | +85 | +2.5% | 2,239,600 |
| 2024/06/24 | 3,441 | 3,447 | 3,420 | 3,441 | +17 | +0.5% | 1,517,000 |
| 2024/06/21 | 3,431 | 3,455 | 3,418 | 3,424 | -7 | -0.2% | 2,783,600 |
| 2024/06/20 | 3,435 | 3,443 | 3,404 | 3,431 | -11 | -0.3% | 1,394,800 |
| 2024/06/19 | 3,440 | 3,456 | 3,422 | 3,442 | -9 | -0.3% | 1,755,100 |
| 2024/06/18 | 3,453 | 3,474 | 3,435 | 3,451 | +28 | +0.8% | 1,801,000 |
| 2024/06/17 | 3,493 | 3,498 | 3,410 | 3,423 | -82 | -2.3% | 1,695,400 |
| 2024/06/14 | 3,483 | 3,524 | 3,441 | 3,505 | +21 | +0.6% | 3,054,800 |
| 2024/06/13 | 3,488 | 3,533 | 3,472 | 3,484 | +7 | +0.2% | 2,287,000 |
| 2024/06/12 | 3,467 | 3,513 | 3,445 | 3,477 | -40 | -1.1% | 2,393,100 |
| 2024/06/11 | 3,566 | 3,588 | 3,515 | 3,517 | -38 | -1.1% | 2,705,300 |
| 2024/06/10 | 3,625 | 3,634 | 3,533 | 3,555 | -80 | -2.2% | 3,390,300 |
| 2024/06/07 | 3,731 | 3,732 | 3,619 | 3,635 | -35 | -1% | 3,957,900 |
| 2024/06/06 | 3,565 | 3,736 | 3,497 | 3,670 | +148 | +4.2% | 6,788,600 |
151～
200
件表示中 / 3670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 | 337,100円 | +10.9% | +12.4% | 4.27% | 9.42倍 | 1.11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 | 500,100円 | +3.2% | -4.1% | 2.94% | 11.63倍 | 1.20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 | 310,000円 | +7.7% | -2.1% | 3.35% | 12.16倍 | 1.21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 | 197,700円 | +12.3% | +56.3% | 4.05% | 11.03倍 | 1.25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 | 660,000円 | +12.8% | +149.3% | 1.97% | 13.77倍 | 1.25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
