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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 1,870.5 | 1,881 | 1,863 | 1,870 | +8 | +0.4% | 3,382,800 |
| 2016/11/29 | 1,859.5 | 1,874.5 | 1,856 | 1,862 | -4 | -0.2% | 2,568,200 |
| 2016/11/28 | 1,850 | 1,873 | 1,846 | 1,866 | +28.5 | +1.6% | 4,235,000 |
| 2016/11/25 | 1,836 | 1,846 | 1,826 | 1,837.5 | +21.5 | +1.2% | 2,958,200 |
| 2016/11/24 | 1,800 | 1,819 | 1,798.5 | 1,816 | +41.5 | +2.3% | 3,341,500 |
| 2016/11/22 | 1,776 | 1,785.5 | 1,766 | 1,774.5 | -8.5 | -0.5% | 2,338,900 |
| 2016/11/21 | 1,769.5 | 1,784 | 1,765.5 | 1,783 | +24.5 | +1.4% | 2,749,700 |
| 2016/11/18 | 1,765 | 1,771.5 | 1,758 | 1,758.5 | +4.5 | +0.3% | 2,680,400 |
| 2016/11/17 | 1,742 | 1,761 | 1,736 | 1,754 | +20.5 | +1.2% | 3,043,200 |
| 2016/11/16 | 1,732 | 1,742.5 | 1,722 | 1,733.5 | +11.5 | +0.7% | 2,382,600 |
| 2016/11/15 | 1,723 | 1,736.5 | 1,711 | 1,722 | -3 | -0.2% | 1,927,500 |
| 2016/11/14 | 1,710.5 | 1,728.5 | 1,700.5 | 1,725 | +31 | +1.8% | 2,403,900 |
| 2016/11/11 | 1,730 | 1,742 | 1,688.5 | 1,694 | -9 | -0.5% | 3,820,300 |
| 2016/11/10 | 1,694 | 1,713 | 1,688.5 | 1,703 | +88 | +5.4% | 4,084,400 |
| 2016/11/09 | 1,710 | 1,722 | 1,597 | 1,615 | -86.5 | -5.1% | 5,815,300 |
| 2016/11/08 | 1,712.5 | 1,720 | 1,697 | 1,701.5 | -10.5 | -0.6% | 1,825,700 |
| 2016/11/07 | 1,710 | 1,714.5 | 1,695.5 | 1,712 | +31 | +1.8% | 2,500,400 |
| 2016/11/04 | 1,715 | 1,715.5 | 1,672 | 1,681 | -31.5 | -1.8% | 2,511,500 |
| 2016/11/02 | 1,720 | 1,726.5 | 1,702.5 | 1,712.5 | -34.5 | -2% | 1,907,300 |
| 2016/11/01 | 1,734.5 | 1,747.5 | 1,722.5 | 1,747 | +10.5 | +0.6% | 2,171,900 |
| 2016/10/31 | 1,732.5 | 1,740.5 | 1,720.5 | 1,736.5 | -7 | -0.4% | 2,320,500 |
| 2016/10/28 | 1,714 | 1,745.5 | 1,713 | 1,743.5 | +37 | +2.2% | 5,171,900 |
| 2016/10/27 | 1,720 | 1,725.5 | 1,703 | 1,706.5 | -3.5 | -0.2% | 1,955,700 |
| 2016/10/26 | 1,683.5 | 1,712 | 1,683.5 | 1,710 | +19.5 | +1.2% | 2,752,000 |
| 2016/10/25 | 1,683.5 | 1,698 | 1,683 | 1,690.5 | +22.5 | +1.3% | 2,681,200 |
| 2016/10/24 | 1,660 | 1,670 | 1,650 | 1,668 | +8.5 | +0.5% | 2,185,500 |
| 2016/10/21 | 1,672 | 1,680 | 1,658 | 1,659.5 | -2.5 | -0.2% | 2,641,600 |
| 2016/10/20 | 1,629.5 | 1,668.5 | 1,627.5 | 1,662 | +37 | +2.3% | 3,127,700 |
| 2016/10/19 | 1,631 | 1,635 | 1,618 | 1,625 | -6 | -0.4% | 2,924,900 |
| 2016/10/18 | 1,610 | 1,631.5 | 1,607.5 | 1,631 | +10 | +0.6% | 3,040,300 |
| 2016/10/17 | 1,619 | 1,628 | 1,611 | 1,621 | -0.5 | ±0% | 2,216,200 |
| 2016/10/14 | 1,625.5 | 1,626 | 1,609.5 | 1,621.5 | +1.5 | +0.1% | 2,484,600 |
| 2016/10/13 | 1,626 | 1,637 | 1,613.5 | 1,620 | -3.5 | -0.2% | 2,397,200 |
| 2016/10/12 | 1,622 | 1,648 | 1,618.5 | 1,623.5 | -11 | -0.7% | 2,689,900 |
| 2016/10/11 | 1,642.5 | 1,654.5 | 1,631.5 | 1,634.5 | -15 | -0.9% | 2,947,700 |
| 2016/10/07 | 1,675 | 1,675 | 1,640.5 | 1,649.5 | -36 | -2.1% | 3,836,800 |
| 2016/10/06 | 1,689.5 | 1,694 | 1,682 | 1,685.5 | +0.5 | ±0% | 3,098,400 |
| 2016/10/05 | 1,714 | 1,714 | 1,683.5 | 1,685 | -19.5 | -1.1% | 2,703,400 |
| 2016/10/04 | 1,719.5 | 1,719.5 | 1,697.5 | 1,704.5 | -4 | -0.2% | 2,308,800 |
| 2016/10/03 | 1,723 | 1,723.5 | 1,703.5 | 1,708.5 | -2.5 | -0.1% | 2,493,200 |
| 2016/09/30 | 1,708 | 1,719.5 | 1,693.5 | 1,711 | -16.5 | -1% | 2,414,500 |
| 2016/09/29 | 1,708 | 1,736.5 | 1,708 | 1,727.5 | +26 | +1.5% | 2,182,300 |
| 2016/09/28 | 1,701 | 1,710 | 1,690 | 1,701.5 | -23 | -1.3% | 2,546,500 |
| 2016/09/27 | 1,699 | 1,726 | 1,682 | 1,724.5 | +4.5 | +0.3% | 2,741,100 |
| 2016/09/26 | 1,739.5 | 1,748 | 1,715 | 1,720 | -13 | -0.8% | 2,178,700 |
| 2016/09/23 | 1,707.5 | 1,735.5 | 1,693.5 | 1,733 | +7 | +0.4% | 2,764,400 |
| 2016/09/21 | 1,671 | 1,726.5 | 1,667 | 1,726 | +53.5 | +3.2% | 4,292,300 |
| 2016/09/20 | 1,688.5 | 1,701.5 | 1,671.5 | 1,672.5 | -23.5 | -1.4% | 3,242,600 |
| 2016/09/16 | 1,704 | 1,708 | 1,685.5 | 1,696 | -1 | -0.1% | 2,605,600 |
| 2016/09/15 | 1,706 | 1,710.5 | 1,681.5 | 1,697 | -26.5 | -1.5% | 2,020,200 |
2051～
2100
件表示中 / 3685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 | 317,500円 | +10.9% | +12.4% | 4.54% | 8.87倍 | 1.05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 | 513,500円 | +3.2% | -4.1% | 2.86% | 11.94倍 | 1.23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 | 331,900円 | +7.7% | -2.1% | 3.13% | 13.02倍 | 1.29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 | 211,300円 | +12.7% | +66.1% | 3.79% | 10.41倍 | 1.33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 | 699,800円 | +12.8% | +149.3% | 1.86% | 14.61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
