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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 3,512 | 3,560 | 3,509 | 3,547 | -19 | -0.5% | 1,677,000 |
| 2024/04/12 | 3,582 | 3,590 | 3,545 | 3,566 | +43 | +1.2% | 1,976,700 |
| 2024/04/11 | 3,473 | 3,540 | 3,467 | 3,523 | -20 | -0.6% | 2,161,300 |
| 2024/04/10 | 3,553 | 3,562 | 3,532 | 3,543 | +10 | +0.3% | 1,233,000 |
| 2024/04/09 | 3,540 | 3,546 | 3,512 | 3,533 | +10 | +0.3% | 1,282,300 |
| 2024/04/08 | 3,520 | 3,553 | 3,507 | 3,523 | +27 | +0.8% | 1,564,400 |
| 2024/04/05 | 3,490 | 3,507 | 3,448 | 3,496 | -18 | -0.5% | 2,050,600 |
| 2024/04/04 | 3,520 | 3,564 | 3,509 | 3,514 | +57 | +1.6% | 2,718,700 |
| 2024/04/03 | 3,505 | 3,510 | 3,457 | 3,457 | -22 | -0.6% | 2,346,900 |
| 2024/04/02 | 3,489 | 3,518 | 3,462 | 3,479 | -3 | -0.1% | 2,169,300 |
| 2024/04/01 | 3,535 | 3,542 | 3,471 | 3,482 | -33 | -0.9% | 1,998,700 |
| 2024/03/29 | 3,453 | 3,537 | 3,445 | 3,515 | +81 | +2.4% | 2,776,500 |
| 2024/03/28 | 3,430 | 3,472 | 3,419 | 3,434 | -44 | -1.3% | 2,575,100 |
| 2024/03/27 | 3,424 | 3,514 | 3,419 | 3,478 | +80 | +2.4% | 3,121,900 |
| 2024/03/26 | 3,386 | 3,419 | 3,380 | 3,398 | -16 | -0.5% | 1,844,300 |
| 2024/03/25 | 3,467 | 3,471 | 3,410 | 3,414 | -49 | -1.4% | 1,824,200 |
| 2024/03/22 | 3,475 | 3,491 | 3,447 | 3,463 | +4 | +0.1% | 2,805,100 |
| 2024/03/21 | 3,455 | 3,472 | 3,428 | 3,459 | +56 | +1.6% | 2,505,800 |
| 2024/03/19 | 3,344 | 3,405 | 3,340 | 3,403 | +50 | +1.5% | 2,200,000 |
| 2024/03/18 | 3,353 | 3,383 | 3,336 | 3,353 | +19 | +0.6% | 2,138,200 |
| 2024/03/15 | 3,330 | 3,368 | 3,319 | 3,334 | +6 | +0.2% | 2,910,400 |
| 2024/03/14 | 3,319 | 3,360 | 3,301 | 3,328 | +2 | +0.1% | 2,508,000 |
| 2024/03/13 | 3,337 | 3,378 | 3,325 | 3,326 | +5 | +0.2% | 2,438,600 |
| 2024/03/12 | 3,301 | 3,321 | 3,264 | 3,321 | ±0 | ±0% | 1,933,400 |
| 2024/03/11 | 3,460 | 3,460 | 3,292 | 3,321 | -152 | -4.4% | 3,270,500 |
| 2024/03/08 | 3,400 | 3,473 | 3,358 | 3,473 | +78 | +2.3% | 5,499,700 |
| 2024/03/07 | 3,460 | 3,481 | 3,388 | 3,395 | -42 | -1.2% | 2,788,400 |
| 2024/03/06 | 3,395 | 3,444 | 3,376 | 3,437 | +62 | +1.8% | 4,306,500 |
| 2024/03/05 | 3,347 | 3,383 | 3,328 | 3,375 | +15 | +0.4% | 1,893,500 |
| 2024/03/04 | 3,378 | 3,389 | 3,353 | 3,360 | -18 | -0.5% | 1,890,200 |
| 2024/03/01 | 3,330 | 3,383 | 3,330 | 3,378 | +38 | +1.1% | 2,101,100 |
| 2024/02/29 | 3,349 | 3,358 | 3,316 | 3,340 | +20 | +0.6% | 5,209,200 |
| 2024/02/28 | 3,344 | 3,347 | 3,298 | 3,320 | -10 | -0.3% | 1,801,500 |
| 2024/02/27 | 3,300 | 3,355 | 3,294 | 3,330 | +4 | +0.1% | 2,166,000 |
| 2024/02/26 | 3,366 | 3,369 | 3,326 | 3,326 | -46 | -1.4% | 2,501,900 |
| 2024/02/22 | 3,343 | 3,392 | 3,340 | 3,372 | +35 | +1% | 3,660,800 |
| 2024/02/21 | 3,295 | 3,339 | 3,293 | 3,337 | +47 | +1.4% | 2,176,100 |
| 2024/02/20 | 3,300 | 3,306 | 3,275 | 3,290 | -2 | -0.1% | 1,438,000 |
| 2024/02/19 | 3,312 | 3,312 | 3,274 | 3,292 | -25 | -0.8% | 1,275,300 |
| 2024/02/16 | 3,285 | 3,330 | 3,273 | 3,317 | +56 | +1.7% | 4,639,600 |
| 2024/02/15 | 3,250 | 3,261 | 3,225 | 3,261 | +26 | +0.8% | 2,014,800 |
| 2024/02/14 | 3,267 | 3,272 | 3,217 | 3,235 | -32 | -1% | 2,125,000 |
| 2024/02/13 | 3,267 | 3,270 | 3,221 | 3,267 | +8 | +0.2% | 2,499,500 |
| 2024/02/09 | 3,262 | 3,287 | 3,235 | 3,259 | -25 | -0.8% | 2,707,400 |
| 2024/02/08 | 3,264 | 3,291 | 3,223 | 3,284 | +21 | +0.6% | 2,899,200 |
| 2024/02/07 | 3,211 | 3,263 | 3,210 | 3,263 | +42 | +1.3% | 3,070,000 |
| 2024/02/06 | 3,280 | 3,285 | 3,216 | 3,221 | -75 | -2.3% | 3,097,500 |
| 2024/02/05 | 3,312 | 3,319 | 3,275 | 3,296 | -24 | -0.7% | 3,089,500 |
| 2024/02/02 | 3,314 | 3,338 | 3,293 | 3,320 | +3 | +0.1% | 2,430,400 |
| 2024/02/01 | 3,339 | 3,339 | 3,301 | 3,317 | -30 | -0.9% | 2,105,200 |
151～
200
件表示中 / 3586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 | 353,200円 | +28.7% | +7.4% | 3.65% | 10.95倍 | 1.17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 | 469,000円 | +3.2% | -4.1% | 3.13% | 11.10倍 | 1.15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 | 212,000円 | +8.0% | +7.1% | 3.77% | 17.47倍 | 1.35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 | 270,400円 | +5.1% | -4.1% | 3.33% | 10.98倍 | 1.05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 | 677,100円 | +12.8% | +149.3% | 1.92% | 14.91倍 | 1.35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
