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 |
|---|---|---|---|---|---|---|---|
| 2015/11/16 | 2,035.5 | 2,069.5 | 2,031 | 2,052.5 | -26.5 | -1.3% | 2,214,100 |
| 2015/11/13 | 2,047 | 2,079 | 2,040 | 2,079 | +4.5 | +0.2% | 3,100,000 |
| 2015/11/12 | 2,052.5 | 2,095 | 2,047 | 2,074.5 | +21 | +1% | 3,142,400 |
| 2015/11/11 | 2,021.5 | 2,063 | 2,012.5 | 2,053.5 | +21.5 | +1.1% | 2,710,800 |
| 2015/11/10 | 2,000 | 2,036.5 | 1,989.5 | 2,032 | +28 | +1.4% | 3,181,600 |
| 2015/11/09 | 1,981 | 2,015 | 1,980 | 2,004 | +31 | +1.6% | 2,792,100 |
| 2015/11/06 | 1,941 | 1,983.5 | 1,934.5 | 1,973 | +43 | +2.2% | 3,194,900 |
| 2015/11/05 | 1,913.5 | 1,944 | 1,907 | 1,930 | +22 | +1.2% | 3,689,100 |
| 2015/11/04 | 2,001.5 | 2,007.5 | 1,903 | 1,908 | -64 | -3.2% | 4,902,200 |
| 2015/11/02 | 1,980 | 1,991 | 1,965.5 | 1,972 | -52.5 | -2.6% | 2,820,300 |
| 2015/10/30 | 2,024 | 2,037.5 | 2,000 | 2,024.5 | +11 | +0.5% | 4,717,000 |
| 2015/10/29 | 1,989 | 2,023 | 1,980 | 2,013.5 | +44.5 | +2.3% | 9,080,000 |
| 2015/10/28 | 1,964 | 1,978.5 | 1,950.5 | 1,969 | +20 | +1% | 3,289,200 |
| 2015/10/27 | 1,977.5 | 1,983.5 | 1,947.5 | 1,949 | -11 | -0.6% | 3,161,100 |
| 2015/10/26 | 1,969 | 1,969.5 | 1,944 | 1,960 | +20.5 | +1.1% | 2,960,400 |
| 2015/10/23 | 1,948 | 1,953.5 | 1,931 | 1,939.5 | +30.5 | +1.6% | 2,981,000 |
| 2015/10/22 | 1,942.5 | 1,956.5 | 1,899 | 1,909 | -31.5 | -1.6% | 2,726,500 |
| 2015/10/21 | 1,926 | 1,946 | 1,909 | 1,940.5 | +19 | +1% | 2,559,800 |
| 2015/10/20 | 1,960.5 | 1,961 | 1,912.5 | 1,921.5 | -19.5 | -1% | 2,828,500 |
| 2015/10/19 | 1,954 | 1,960.5 | 1,932.5 | 1,941 | -10 | -0.5% | 3,789,400 |
| 2015/10/16 | 1,993 | 2,012.5 | 1,942.5 | 1,951 | -35.5 | -1.8% | 5,127,900 |
| 2015/10/15 | 1,962 | 1,987.5 | 1,939.5 | 1,986.5 | +7.5 | +0.4% | 3,750,100 |
| 2015/10/14 | 2,020.5 | 2,032 | 1,965.5 | 1,979 | -70 | -3.4% | 4,840,800 |
| 2015/10/13 | 2,022.5 | 2,065 | 2,010 | 2,049 | +12.5 | +0.6% | 4,188,700 |
| 2015/10/09 | 2,000 | 2,042.5 | 1,982.5 | 2,036.5 | +56 | +2.8% | 5,678,100 |
| 2015/10/08 | 1,987 | 2,006.5 | 1,963 | 1,980.5 | -5 | -0.3% | 4,096,300 |
| 2015/10/07 | 1,967 | 1,986.5 | 1,941 | 1,985.5 | +9 | +0.5% | 4,013,000 |
| 2015/10/06 | 1,947 | 1,994 | 1,945 | 1,976.5 | +62 | +3.2% | 5,704,100 |
| 2015/10/05 | 1,934 | 1,934 | 1,888.5 | 1,914.5 | +20.5 | +1.1% | 2,526,000 |
| 2015/10/02 | 1,900 | 1,942.5 | 1,872 | 1,894 | -9 | -0.5% | 3,392,200 |
| 2015/10/01 | 1,893 | 1,917 | 1,876 | 1,903 | +38 | +2% | 4,377,000 |
| 2015/09/30 | 1,870 | 1,878 | 1,842.5 | 1,865 | +37.5 | +2.1% | 4,670,800 |
| 2015/09/29 | 1,871.5 | 1,871.5 | 1,810.5 | 1,827.5 | -77.5 | -4.1% | 4,933,000 |
| 2015/09/28 | 1,891.5 | 1,930 | 1,867 | 1,905 | +36.5 | +2% | 4,784,600 |
| 2015/09/25 | 1,813 | 1,872.5 | 1,809.5 | 1,868.5 | +54.5 | +3% | 3,742,300 |
| 2015/09/24 | 1,804.5 | 1,840 | 1,780.5 | 1,814 | -8 | -0.4% | 4,520,800 |
| 2015/09/18 | 1,846 | 1,846 | 1,806.5 | 1,822 | -24 | -1.3% | 3,048,200 |
| 2015/09/17 | 1,839 | 1,855 | 1,829 | 1,846 | +14 | +0.8% | 2,977,000 |
| 2015/09/16 | 1,849.5 | 1,863 | 1,825 | 1,832 | -6.5 | -0.4% | 3,196,300 |
| 2015/09/15 | 1,840 | 1,861 | 1,816 | 1,838.5 | +11 | +0.6% | 4,141,600 |
| 2015/09/14 | 1,831 | 1,859.5 | 1,805.5 | 1,827.5 | +18 | +1% | 4,062,200 |
| 2015/09/11 | 1,798 | 1,840 | 1,793.5 | 1,809.5 | +47.5 | +2.7% | 7,698,700 |
| 2015/09/10 | 1,711 | 1,768.5 | 1,704 | 1,762 | -4.5 | -0.3% | 3,289,700 |
| 2015/09/09 | 1,679 | 1,771.5 | 1,652.5 | 1,766.5 | +127 | +7.7% | 5,191,900 |
| 2015/09/08 | 1,695.5 | 1,706.5 | 1,639 | 1,639.5 | -45 | -2.7% | 3,241,000 |
| 2015/09/07 | 1,666 | 1,698 | 1,643 | 1,684.5 | +9 | +0.5% | 2,595,400 |
| 2015/09/04 | 1,727 | 1,739 | 1,666 | 1,675.5 | -47 | -2.7% | 2,478,300 |
| 2015/09/03 | 1,725 | 1,764 | 1,717.5 | 1,722.5 | +26 | +1.5% | 3,042,400 |
| 2015/09/02 | 1,694 | 1,743.5 | 1,684 | 1,696.5 | -46 | -2.6% | 3,420,800 |
| 2015/09/01 | 1,807 | 1,819.5 | 1,742.5 | 1,742.5 | -70 | -3.9% | 2,892,700 |
2201～
2250
件表示中 / 3581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 | 356,100円 | +28.7% | +7.4% | 3.62% | 11.04倍 | 1.18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 | 466,300円 | +3.2% | -4.1% | 3.15% | 11.03倍 | 1.14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 | 204,000円 | +8.0% | +7.1% | 3.92% | 16.81倍 | 1.29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 | 273,400円 | +5.1% | -4.1% | 3.29% | 11.09倍 | 1.06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 | 657,600円 | +12.8% | +149.3% | 1.98% | 14.48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
