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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 1,735.5 | 1,758.5 | 1,729 | 1,755 | +5 | +0.3% | 2,716,000 |
| 2016/07/01 | 1,780 | 1,784.5 | 1,746 | 1,750 | -29.5 | -1.7% | 4,029,100 |
| 2016/06/30 | 1,814 | 1,822 | 1,779 | 1,779.5 | -7 | -0.4% | 3,623,100 |
| 2016/06/29 | 1,790.5 | 1,797 | 1,763.5 | 1,786.5 | +22.5 | +1.3% | 3,125,800 |
| 2016/06/28 | 1,715 | 1,775.5 | 1,707 | 1,764 | +31.5 | +1.8% | 3,049,200 |
| 2016/06/27 | 1,721 | 1,752 | 1,720.5 | 1,732.5 | +49.5 | +2.9% | 3,571,100 |
| 2016/06/24 | 1,819.5 | 1,823.5 | 1,661 | 1,683 | -120.5 | -6.7% | 4,979,900 |
| 2016/06/23 | 1,803.5 | 1,807.5 | 1,788.5 | 1,803.5 | +11 | +0.6% | 1,385,700 |
| 2016/06/22 | 1,804 | 1,808 | 1,782 | 1,792.5 | -12 | -0.7% | 2,267,200 |
| 2016/06/21 | 1,777 | 1,809 | 1,768 | 1,804.5 | +8 | +0.4% | 2,857,400 |
| 2016/06/20 | 1,809 | 1,814 | 1,788.5 | 1,796.5 | +21 | +1.2% | 3,141,100 |
| 2016/06/17 | 1,786 | 1,811.5 | 1,774 | 1,775.5 | -1.5 | -0.1% | 2,393,100 |
| 2016/06/16 | 1,819.5 | 1,824.5 | 1,770.5 | 1,777 | -49 | -2.7% | 2,826,000 |
| 2016/06/15 | 1,824 | 1,838.5 | 1,813.5 | 1,826 | +0.5 | ±0% | 2,270,500 |
| 2016/06/14 | 1,830 | 1,844.5 | 1,810.5 | 1,825.5 | -18 | -1% | 2,809,300 |
| 2016/06/13 | 1,887 | 1,887 | 1,843.5 | 1,843.5 | -81.5 | -4.2% | 3,284,700 |
| 2016/06/10 | 1,894 | 1,937 | 1,894 | 1,925 | +14 | +0.7% | 4,460,100 |
| 2016/06/09 | 1,925 | 1,932 | 1,906 | 1,911 | -14.5 | -0.8% | 2,504,300 |
| 2016/06/08 | 1,905 | 1,925.5 | 1,889.5 | 1,925.5 | +29 | +1.5% | 2,928,800 |
| 2016/06/07 | 1,899 | 1,902 | 1,882.5 | 1,896.5 | +10 | +0.5% | 2,124,700 |
| 2016/06/06 | 1,865 | 1,889.5 | 1,855 | 1,886.5 | -7.5 | -0.4% | 2,445,700 |
| 2016/06/03 | 1,895 | 1,902 | 1,878 | 1,894 | -2.5 | -0.1% | 2,365,600 |
| 2016/06/02 | 1,922 | 1,933.5 | 1,885 | 1,896.5 | -43.5 | -2.2% | 2,936,300 |
| 2016/06/01 | 1,975 | 1,975 | 1,930 | 1,940 | -46 | -2.3% | 3,077,000 |
| 2016/05/31 | 1,975.5 | 1,988 | 1,962.5 | 1,986 | +6.5 | +0.3% | 2,999,500 |
| 2016/05/30 | 1,988 | 1,990 | 1,961.5 | 1,979.5 | +9.5 | +0.5% | 1,301,200 |
| 2016/05/27 | 1,979.5 | 1,980.5 | 1,964.5 | 1,970 | -0.5 | ±0% | 1,762,300 |
| 2016/05/26 | 1,980 | 1,983.5 | 1,967 | 1,970.5 | +9 | +0.5% | 1,570,800 |
| 2016/05/25 | 1,990 | 1,994 | 1,960.5 | 1,961.5 | -4.5 | -0.2% | 2,533,700 |
| 2016/05/24 | 1,961.5 | 1,988 | 1,958.5 | 1,966 | +4 | +0.2% | 2,381,300 |
| 2016/05/23 | 1,961 | 1,971.5 | 1,940.5 | 1,962 | -14.5 | -0.7% | 1,821,900 |
| 2016/05/20 | 1,949 | 1,978.5 | 1,934.5 | 1,976.5 | +20.5 | +1% | 2,476,700 |
| 2016/05/19 | 1,971.5 | 1,983 | 1,948.5 | 1,956 | -7.5 | -0.4% | 2,155,200 |
| 2016/05/18 | 1,942 | 1,979 | 1,937.5 | 1,963.5 | +7.5 | +0.4% | 2,229,800 |
| 2016/05/17 | 1,971.5 | 1,974.5 | 1,942.5 | 1,956 | ±0 | ±0% | 3,336,100 |
| 2016/05/16 | 1,928 | 1,961.5 | 1,926.5 | 1,956 | +48.5 | +2.5% | 3,093,000 |
| 2016/05/13 | 1,944.5 | 1,947 | 1,901 | 1,907.5 | -12.5 | -0.7% | 2,655,300 |
| 2016/05/12 | 1,900 | 1,920 | 1,890 | 1,920 | +2.5 | +0.1% | 1,642,000 |
| 2016/05/11 | 1,951.5 | 1,962.5 | 1,913 | 1,917.5 | -8.5 | -0.4% | 1,697,300 |
| 2016/05/10 | 1,894 | 1,932.5 | 1,886.5 | 1,926 | +46 | +2.4% | 2,517,500 |
| 2016/05/09 | 1,879 | 1,892 | 1,868 | 1,880 | +17 | +0.9% | 1,849,700 |
| 2016/05/06 | 1,904 | 1,919 | 1,848.5 | 1,863 | -4 | -0.2% | 3,312,900 |
| 2016/05/02 | 1,851.5 | 1,883.5 | 1,842.5 | 1,867 | -64.5 | -3.3% | 3,376,500 |
| 2016/04/28 | 2,033 | 2,034.5 | 1,899 | 1,931.5 | -83 | -4.1% | 4,302,200 |
| 2016/04/27 | 2,025 | 2,033.5 | 2,010.5 | 2,014.5 | -3 | -0.1% | 3,040,800 |
| 2016/04/26 | 2,029 | 2,043.5 | 2,002 | 2,017.5 | -9.5 | -0.5% | 2,346,100 |
| 2016/04/25 | 2,053 | 2,057.5 | 2,015.5 | 2,027 | -21 | -1% | 3,237,500 |
| 2016/04/22 | 1,983 | 2,048 | 1,983 | 2,048 | +39 | +1.9% | 3,483,500 |
| 2016/04/21 | 2,001 | 2,010 | 1,972 | 2,009 | +36.5 | +1.9% | 3,072,500 |
| 2016/04/20 | 1,990 | 1,998 | 1,971 | 1,972.5 | +9 | +0.5% | 3,325,600 |
2151～
2200
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 | 323,200円 | +10.9% | +12.4% | 4.46% | 9.03倍 | 1.07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 | 517,500円 | +3.2% | -4.1% | 2.84% | 12.03倍 | 1.24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 | 337,100円 | +7.7% | -2.1% | 3.09% | 13.22倍 | 1.31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 | 212,200円 | +12.7% | +66.1% | 3.77% | 10.45倍 | 1.34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 | 711,400円 | +12.8% | +149.3% | 1.83% | 14.85倍 | 1.33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
