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 |
|---|---|---|---|---|---|---|---|
| 2015/08/31 | 1,806 | 1,821 | 1,790 | 1,812.5 | ±0 | ±0% | 2,932,900 |
| 2015/08/28 | 1,820 | 1,821 | 1,790.5 | 1,812.5 | +42.5 | +2.4% | 2,617,700 |
| 2015/08/27 | 1,741 | 1,785 | 1,739 | 1,770 | +62 | +3.6% | 3,966,900 |
| 2015/08/26 | 1,680.5 | 1,718.5 | 1,662.5 | 1,708 | +38.5 | +2.3% | 3,878,900 |
| 2015/08/25 | 1,683 | 1,760 | 1,667.5 | 1,669.5 | -102 | -5.8% | 7,820,300 |
| 2015/08/24 | 1,807 | 1,835 | 1,764 | 1,771.5 | -106 | -5.6% | 4,153,400 |
| 2015/08/21 | 1,883 | 1,917 | 1,870 | 1,877.5 | -64 | -3.3% | 3,650,000 |
| 2015/08/20 | 1,948 | 1,961.5 | 1,933 | 1,941.5 | -8 | -0.4% | 3,698,600 |
| 2015/08/19 | 1,971.5 | 1,988 | 1,947.5 | 1,949.5 | -31.5 | -1.6% | 2,683,400 |
| 2015/08/18 | 1,968.5 | 1,991 | 1,963.5 | 1,981 | -7 | -0.4% | 1,920,700 |
| 2015/08/17 | 1,993 | 1,996.5 | 1,976 | 1,988 | +9.5 | +0.5% | 1,848,000 |
| 2015/08/14 | 1,975 | 1,994 | 1,967 | 1,978.5 | -6 | -0.3% | 2,459,600 |
| 2015/08/13 | 1,970.5 | 1,987.5 | 1,946 | 1,984.5 | -1 | -0.1% | 3,234,500 |
| 2015/08/12 | 1,969.5 | 2,000 | 1,952 | 1,985.5 | +14 | +0.7% | 4,895,500 |
| 2015/08/11 | 1,915 | 1,980 | 1,905 | 1,971.5 | +96.5 | +5.1% | 7,294,900 |
| 2015/08/10 | 1,870 | 1,878.5 | 1,838 | 1,875 | -21.5 | -1.1% | 2,930,000 |
| 2015/08/07 | 1,856.5 | 1,898 | 1,853 | 1,896.5 | +20 | +1.1% | 2,253,600 |
| 2015/08/06 | 1,925 | 1,928 | 1,876.5 | 1,876.5 | -33 | -1.7% | 3,327,100 |
| 2015/08/05 | 1,864 | 1,915 | 1,861 | 1,909.5 | +46 | +2.5% | 3,523,200 |
| 2015/08/04 | 1,821 | 1,863.5 | 1,820 | 1,863.5 | +41.5 | +2.3% | 3,367,700 |
| 2015/08/03 | 1,835 | 1,841.5 | 1,798.5 | 1,822 | -21.5 | -1.2% | 2,164,900 |
| 2015/07/31 | 1,842 | 1,848 | 1,828.5 | 1,843.5 | +4.5 | +0.2% | 2,128,900 |
| 2015/07/30 | 1,862 | 1,870 | 1,828 | 1,839 | -23 | -1.2% | 4,220,900 |
| 2015/07/29 | 1,870 | 1,870 | 1,841.5 | 1,862 | -2.5 | -0.1% | 3,041,700 |
| 2015/07/28 | 1,877 | 1,879.5 | 1,831 | 1,864.5 | -37.5 | -2% | 6,618,200 |
| 2015/07/27 | 1,900.5 | 1,907 | 1,885.5 | 1,902 | -7.5 | -0.4% | 2,670,300 |
| 2015/07/24 | 1,906.5 | 1,919 | 1,902.5 | 1,909.5 | +5.5 | +0.3% | 1,990,100 |
| 2015/07/23 | 1,925.5 | 1,932 | 1,895.5 | 1,904 | +6.5 | +0.3% | 3,091,400 |
| 2015/07/22 | 1,924.5 | 1,930 | 1,894.5 | 1,897.5 | -53.5 | -2.7% | 5,166,700 |
| 2015/07/21 | 1,965 | 1,965.5 | 1,943 | 1,951 | +0.5 | ±0% | 2,877,900 |
| 2015/07/17 | 1,966.5 | 1,967.5 | 1,947 | 1,950.5 | -4.5 | -0.2% | 2,363,500 |
| 2015/07/16 | 1,965 | 1,965 | 1,936 | 1,955 | +14 | +0.7% | 3,580,800 |
| 2015/07/15 | 1,943 | 1,948 | 1,925 | 1,941 | +27 | +1.4% | 2,612,700 |
| 2015/07/14 | 1,936.5 | 1,940.5 | 1,902 | 1,914 | +8.5 | +0.4% | 3,725,500 |
| 2015/07/13 | 1,860 | 1,914 | 1,860 | 1,905.5 | +65 | +3.5% | 3,139,700 |
| 2015/07/10 | 1,850.5 | 1,877 | 1,837 | 1,840.5 | +5 | +0.3% | 3,351,700 |
| 2015/07/09 | 1,777 | 1,836.5 | 1,745.5 | 1,835.5 | +1 | +0.1% | 6,318,400 |
| 2015/07/08 | 1,912 | 1,913.5 | 1,834.5 | 1,834.5 | -101 | -5.2% | 8,022,300 |
| 2015/07/07 | 1,949 | 1,953.5 | 1,935 | 1,935.5 | -8.5 | -0.4% | 3,848,400 |
| 2015/07/06 | 1,967 | 1,979 | 1,933.5 | 1,944 | -57.5 | -2.9% | 3,939,800 |
| 2015/07/03 | 1,995 | 2,007 | 1,985.5 | 2,001.5 | +0.5 | ±0% | 2,074,100 |
| 2015/07/02 | 2,007 | 2,028.5 | 1,992.5 | 2,001 | +23 | +1.2% | 3,797,400 |
| 2015/07/01 | 1,964 | 1,980.5 | 1,953 | 1,978 | +34 | +1.7% | 2,152,700 |
| 2015/06/30 | 1,960 | 1,966.5 | 1,942 | 1,944 | -7 | -0.4% | 2,935,900 |
| 2015/06/29 | 1,929 | 1,974 | 1,927 | 1,951 | -45.5 | -2.3% | 2,783,200 |
| 2015/06/26 | 2,010.5 | 2,015 | 1,986 | 1,996.5 | -14.5 | -0.7% | 1,865,300 |
| 2015/06/25 | 2,008 | 2,021.5 | 2,003.5 | 2,011 | +5 | +0.2% | 2,033,300 |
| 2015/06/24 | 2,003.5 | 2,018.5 | 1,996.5 | 2,006 | +10.5 | +0.5% | 3,266,200 |
| 2015/06/23 | 1,990 | 2,002.5 | 1,977.5 | 1,995.5 | +42 | +2.1% | 3,225,200 |
| 2015/06/22 | 1,940.5 | 1,958.5 | 1,936.5 | 1,953.5 | +17.5 | +0.9% | 2,043,300 |
2251～
2300
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
