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 |
|---|---|---|---|---|---|---|---|
| 2016/09/13 | 1,732 | 1,746.5 | 1,717.5 | 1,728 | +13.5 | +0.8% | 3,187,400 |
| 2016/09/12 | 1,700 | 1,718.5 | 1,681 | 1,714.5 | -11 | -0.6% | 2,116,200 |
| 2016/09/09 | 1,736.5 | 1,767.5 | 1,725.5 | 1,725.5 | -12.5 | -0.7% | 4,827,200 |
| 2016/09/08 | 1,735 | 1,744 | 1,722.5 | 1,738 | +2.5 | +0.1% | 2,677,700 |
| 2016/09/07 | 1,718 | 1,740 | 1,713 | 1,735.5 | +17.5 | +1% | 3,004,200 |
| 2016/09/06 | 1,700 | 1,719 | 1,698 | 1,718 | +16.5 | +1% | 1,871,900 |
| 2016/09/05 | 1,730 | 1,730 | 1,698.5 | 1,701.5 | -2.5 | -0.1% | 1,352,600 |
| 2016/09/02 | 1,700 | 1,720 | 1,698.5 | 1,704 | +16.5 | +1% | 2,185,200 |
| 2016/09/01 | 1,664 | 1,695 | 1,652 | 1,687.5 | +21.5 | +1.3% | 1,947,000 |
| 2016/08/31 | 1,666.5 | 1,672.5 | 1,647 | 1,666 | -0.5 | ±0% | 2,557,500 |
| 2016/08/30 | 1,678.5 | 1,679.5 | 1,662 | 1,666.5 | -12.5 | -0.7% | 1,379,100 |
| 2016/08/29 | 1,665 | 1,684 | 1,659.5 | 1,679 | +66.5 | +4.1% | 3,245,100 |
| 2016/08/26 | 1,638 | 1,638 | 1,602 | 1,612.5 | -30.5 | -1.9% | 2,881,600 |
| 2016/08/25 | 1,644 | 1,657.5 | 1,642 | 1,643 | -9.5 | -0.6% | 2,960,800 |
| 2016/08/24 | 1,629 | 1,669.5 | 1,627 | 1,652.5 | +42.5 | +2.6% | 3,929,100 |
| 2016/08/23 | 1,601 | 1,628 | 1,598 | 1,610 | +9.5 | +0.6% | 3,208,400 |
| 2016/08/22 | 1,589 | 1,601 | 1,570.5 | 1,600.5 | +28 | +1.8% | 2,637,800 |
| 2016/08/19 | 1,570 | 1,581.5 | 1,552 | 1,572.5 | ±0 | ±0% | 3,662,700 |
| 2016/08/18 | 1,587 | 1,599 | 1,567 | 1,572.5 | -51 | -3.1% | 4,722,000 |
| 2016/08/17 | 1,636 | 1,637 | 1,612.5 | 1,623.5 | -13 | -0.8% | 2,662,000 |
| 2016/08/16 | 1,680 | 1,680 | 1,636.5 | 1,636.5 | -41 | -2.4% | 2,268,300 |
| 2016/08/15 | 1,667.5 | 1,688.5 | 1,655 | 1,677.5 | +4 | +0.2% | 1,345,200 |
| 2016/08/12 | 1,705.5 | 1,707 | 1,667.5 | 1,673.5 | -15.5 | -0.9% | 3,124,200 |
| 2016/08/10 | 1,699.5 | 1,699.5 | 1,680.5 | 1,689 | +5 | +0.3% | 2,448,900 |
| 2016/08/09 | 1,672.5 | 1,686.5 | 1,657.5 | 1,684 | +23 | +1.4% | 3,299,000 |
| 2016/08/08 | 1,625 | 1,661 | 1,615.5 | 1,661 | +39 | +2.4% | 2,552,700 |
| 2016/08/05 | 1,623 | 1,635 | 1,610 | 1,622 | +4.5 | +0.3% | 3,574,500 |
| 2016/08/04 | 1,620.5 | 1,633.5 | 1,594 | 1,617.5 | -5.5 | -0.3% | 3,207,300 |
| 2016/08/03 | 1,629.5 | 1,645 | 1,617 | 1,623 | -47.5 | -2.8% | 2,745,100 |
| 2016/08/02 | 1,687 | 1,696.5 | 1,669 | 1,670.5 | -31 | -1.8% | 2,855,700 |
| 2016/08/01 | 1,688.5 | 1,705 | 1,667 | 1,701.5 | -27 | -1.6% | 3,004,200 |
| 2016/07/29 | 1,743 | 1,758.5 | 1,682.5 | 1,728.5 | -10.5 | -0.6% | 4,026,500 |
| 2016/07/28 | 1,740 | 1,744 | 1,723.5 | 1,739 | -10.5 | -0.6% | 1,992,900 |
| 2016/07/27 | 1,747.5 | 1,762.5 | 1,738 | 1,749.5 | -14 | -0.8% | 4,030,700 |
| 2016/07/26 | 1,775 | 1,785.5 | 1,748 | 1,763.5 | -31 | -1.7% | 4,601,600 |
| 2016/07/25 | 1,800.5 | 1,812.5 | 1,793 | 1,794.5 | +6.5 | +0.4% | 2,427,400 |
| 2016/07/22 | 1,800 | 1,809 | 1,781 | 1,788 | -37 | -2% | 2,999,100 |
| 2016/07/21 | 1,845 | 1,845.5 | 1,818 | 1,825 | +4 | +0.2% | 2,029,800 |
| 2016/07/20 | 1,816.5 | 1,823 | 1,799.5 | 1,821 | -1.5 | -0.1% | 2,545,600 |
| 2016/07/19 | 1,842 | 1,842.5 | 1,792.5 | 1,822.5 | -1 | -0.1% | 3,234,000 |
| 2016/07/15 | 1,811 | 1,834.5 | 1,799.5 | 1,823.5 | +22.5 | +1.2% | 4,208,900 |
| 2016/07/14 | 1,796.5 | 1,815 | 1,789 | 1,801 | +19.5 | +1.1% | 4,184,300 |
| 2016/07/13 | 1,782 | 1,793 | 1,767.5 | 1,781.5 | +52 | +3% | 5,080,100 |
| 2016/07/12 | 1,712 | 1,746.5 | 1,691 | 1,729.5 | +55.5 | +3.3% | 5,456,000 |
| 2016/07/11 | 1,671.5 | 1,698.5 | 1,659 | 1,674 | +21 | +1.3% | 6,508,400 |
| 2016/07/08 | 1,677 | 1,690 | 1,653 | 1,653 | -29.5 | -1.8% | 4,920,200 |
| 2016/07/07 | 1,709 | 1,710.5 | 1,675 | 1,682.5 | -66.5 | -3.8% | 4,916,100 |
| 2016/07/06 | 1,748 | 1,764 | 1,726.5 | 1,749 | -29 | -1.6% | 3,510,800 |
| 2016/07/05 | 1,755.5 | 1,780.5 | 1,748.5 | 1,778 | +23 | +1.3% | 2,278,800 |
| 2016/07/04 | 1,735.5 | 1,758.5 | 1,729 | 1,755 | +5 | +0.3% | 2,716,000 |
2101～
2150
件表示中 / 3684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% | 8.86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% | 14.60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
