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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,878.5 | 1,880 | 1,867 | 1,875.5 | +3 | +0.2% | 1,677,700 |
| 2017/08/25 | 1,876.5 | 1,880 | 1,868 | 1,872.5 | +3.5 | +0.2% | 1,604,100 |
| 2017/08/24 | 1,874.5 | 1,881.5 | 1,869 | 1,869 | -9 | -0.5% | 1,593,600 |
| 2017/08/23 | 1,890 | 1,890.5 | 1,872.5 | 1,878 | -1.5 | -0.1% | 1,907,900 |
| 2017/08/22 | 1,893 | 1,898 | 1,876 | 1,879.5 | -13.5 | -0.7% | 2,298,700 |
| 2017/08/21 | 1,895 | 1,898 | 1,886.5 | 1,893 | +2.5 | +0.1% | 1,479,500 |
| 2017/08/18 | 1,891.5 | 1,897.5 | 1,880 | 1,890.5 | -26 | -1.4% | 2,230,500 |
| 2017/08/17 | 1,922.5 | 1,925 | 1,915 | 1,916.5 | -8.5 | -0.4% | 1,349,700 |
| 2017/08/16 | 1,907.5 | 1,926.5 | 1,902.5 | 1,925 | +9 | +0.5% | 2,448,700 |
| 2017/08/15 | 1,886.5 | 1,917 | 1,882.5 | 1,916 | +31.5 | +1.7% | 2,377,800 |
| 2017/08/14 | 1,880 | 1,893 | 1,875.5 | 1,884.5 | -19 | -1% | 2,204,000 |
| 2017/08/10 | 1,903.5 | 1,909 | 1,895.5 | 1,903.5 | +2 | +0.1% | 2,230,600 |
| 2017/08/09 | 1,902 | 1,906.5 | 1,886.5 | 1,901.5 | -4.5 | -0.2% | 2,805,900 |
| 2017/08/08 | 1,914.5 | 1,917.5 | 1,904.5 | 1,906 | -9.5 | -0.5% | 2,075,400 |
| 2017/08/07 | 1,911 | 1,919.5 | 1,906.5 | 1,915.5 | +11.5 | +0.6% | 1,896,500 |
| 2017/08/04 | 1,908 | 1,910 | 1,896 | 1,904 | +1.5 | +0.1% | 1,863,200 |
| 2017/08/03 | 1,916 | 1,918 | 1,896 | 1,902.5 | -21.5 | -1.1% | 3,012,200 |
| 2017/08/02 | 1,929.5 | 1,932 | 1,917 | 1,924 | ±0 | ±0% | 1,321,900 |
| 2017/08/01 | 1,908.5 | 1,927.5 | 1,907.5 | 1,924 | +12.5 | +0.7% | 1,817,800 |
| 2017/07/31 | 1,895 | 1,916.5 | 1,885 | 1,911.5 | +6 | +0.3% | 2,175,700 |
| 2017/07/28 | 1,908 | 1,909 | 1,895 | 1,905.5 | -2.5 | -0.1% | 2,801,600 |
| 2017/07/27 | 1,917.5 | 1,926 | 1,907.5 | 1,908 | -46.5 | -2.4% | 3,656,600 |
| 2017/07/26 | 1,954 | 1,955.5 | 1,943 | 1,954.5 | +23 | +1.2% | 5,512,300 |
| 2017/07/25 | 1,935 | 1,936 | 1,924.5 | 1,931.5 | -2.5 | -0.1% | 2,535,800 |
| 2017/07/24 | 1,938.5 | 1,939 | 1,927.5 | 1,934 | -2 | -0.1% | 2,547,400 |
| 2017/07/21 | 1,935.5 | 1,939.5 | 1,927 | 1,936 | -2 | -0.1% | 1,887,700 |
| 2017/07/20 | 1,932 | 1,940 | 1,923.5 | 1,938 | +5.5 | +0.3% | 3,133,500 |
| 2017/07/19 | 1,930 | 1,944 | 1,921 | 1,932.5 | -2 | -0.1% | 3,309,500 |
| 2017/07/18 | 1,963 | 1,963.5 | 1,928 | 1,934.5 | -29.5 | -1.5% | 4,925,000 |
| 2017/07/14 | 1,972.5 | 1,975 | 1,961.5 | 1,964 | -4 | -0.2% | 2,838,300 |
| 2017/07/13 | 1,982 | 1,984 | 1,965 | 1,968 | -7.5 | -0.4% | 2,343,700 |
| 2017/07/12 | 1,980 | 1,983.5 | 1,972 | 1,975.5 | -14.5 | -0.7% | 2,509,100 |
| 2017/07/11 | 1,974 | 1,990 | 1,974 | 1,990 | +13 | +0.7% | 2,398,700 |
| 2017/07/10 | 1,975.5 | 1,979 | 1,965 | 1,977 | +11.5 | +0.6% | 1,907,100 |
| 2017/07/07 | 1,973.5 | 1,976.5 | 1,962 | 1,965.5 | -17 | -0.9% | 2,598,000 |
| 2017/07/06 | 1,969 | 1,987 | 1,961.5 | 1,982.5 | +16.5 | +0.8% | 2,797,900 |
| 2017/07/05 | 1,980 | 1,980.5 | 1,959.5 | 1,966 | -9 | -0.5% | 2,801,100 |
| 2017/07/04 | 1,989.5 | 1,989.5 | 1,970.5 | 1,975 | -4.5 | -0.2% | 2,348,600 |
| 2017/07/03 | 1,981 | 1,987 | 1,977.5 | 1,979.5 | ±0 | ±0% | 1,439,900 |
| 2017/06/30 | 1,988.5 | 1,990 | 1,970.5 | 1,979.5 | -18 | -0.9% | 2,516,800 |
| 2017/06/29 | 1,987 | 1,997.5 | 1,977 | 1,997.5 | +22.5 | +1.1% | 2,867,800 |
| 2017/06/28 | 1,971.5 | 1,981 | 1,965.5 | 1,975 | -4.5 | -0.2% | 2,028,900 |
| 2017/06/27 | 1,979.5 | 1,988 | 1,973 | 1,979.5 | +8 | +0.4% | 2,637,700 |
| 2017/06/26 | 1,973.5 | 1,977 | 1,962 | 1,971.5 | -6 | -0.3% | 1,285,000 |
| 2017/06/23 | 1,969.5 | 1,984.5 | 1,962.5 | 1,977.5 | +5 | +0.3% | 1,517,400 |
| 2017/06/22 | 1,983 | 1,985 | 1,965.5 | 1,972.5 | -6.5 | -0.3% | 1,855,500 |
| 2017/06/21 | 1,972 | 1,982 | 1,961.5 | 1,979 | +6 | +0.3% | 2,077,400 |
| 2017/06/20 | 1,997 | 1,997 | 1,973 | 1,973 | -11 | -0.6% | 2,324,900 |
| 2017/06/19 | 1,974 | 1,989 | 1,966.5 | 1,984 | +6.5 | +0.3% | 1,929,500 |
| 2017/06/16 | 1,990 | 1,996 | 1,968.5 | 1,977.5 | +0.5 | ±0% | 3,285,200 |
1951～
2000
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
