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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,935.5 | 2,948.5 | 2,933.5 | 2,936.5 | +17 | +0.6% | 2,052,400 |
2023/07/21 | 2,920 | 2,934.5 | 2,905 | 2,919.5 | +9.5 | +0.3% | 2,489,000 |
2023/07/20 | 2,910 | 2,922.5 | 2,895 | 2,910 | +5 | +0.2% | 2,208,400 |
2023/07/19 | 2,900 | 2,908 | 2,878 | 2,905 | +17.5 | +0.6% | 2,233,500 |
2023/07/18 | 2,860 | 2,900.5 | 2,860 | 2,887.5 | +32.5 | +1.1% | 2,545,100 |
2023/07/14 | 2,835 | 2,867 | 2,831 | 2,855 | +18 | +0.6% | 2,088,500 |
2023/07/13 | 2,830.5 | 2,857.5 | 2,819 | 2,837 | -2.5 | -0.1% | 2,316,100 |
2023/07/12 | 2,867 | 2,868 | 2,837.5 | 2,839.5 | -4 | -0.1% | 2,276,100 |
2023/07/11 | 2,880.5 | 2,885.5 | 2,841.5 | 2,843.5 | -18 | -0.6% | 2,166,500 |
2023/07/10 | 2,880 | 2,895.5 | 2,858.5 | 2,861.5 | -3.5 | -0.1% | 2,336,400 |
2023/07/07 | 2,885 | 2,892 | 2,865 | 2,865 | -37 | -1.3% | 2,725,600 |
2023/07/06 | 2,930.5 | 2,934.5 | 2,901.5 | 2,902 | -37 | -1.3% | 2,966,900 |
2023/07/05 | 2,940.5 | 2,944 | 2,927 | 2,939 | -2 | -0.1% | 2,035,100 |
2023/07/04 | 2,950 | 2,959.5 | 2,939 | 2,941 | -10 | -0.3% | 2,213,500 |
2023/07/03 | 2,930 | 2,961 | 2,930 | 2,951 | +45.5 | +1.6% | 2,269,300 |
2023/06/30 | 2,900 | 2,911.5 | 2,891 | 2,905.5 | -2.5 | -0.1% | 2,786,600 |
2023/06/29 | 2,920 | 2,940 | 2,895.5 | 2,908 | +9 | +0.3% | 2,555,200 |
2023/06/28 | 2,871 | 2,899 | 2,850.5 | 2,899 | +55 | +1.9% | 3,016,700 |
2023/06/27 | 2,847 | 2,855 | 2,810 | 2,844 | +2 | +0.1% | 2,274,800 |
2023/06/26 | 2,845 | 2,845.5 | 2,806.5 | 2,842 | +4.5 | +0.2% | 2,325,800 |
2023/06/23 | 2,840 | 2,874.5 | 2,821.5 | 2,837.5 | +5 | +0.2% | 3,817,900 |
2023/06/22 | 2,802 | 2,838 | 2,799 | 2,832.5 | +66.5 | +2.4% | 3,650,500 |
2023/06/21 | 2,717 | 2,771 | 2,716 | 2,766 | +41 | +1.5% | 3,168,800 |
2023/06/20 | 2,740 | 2,749 | 2,712 | 2,725 | -23 | -0.8% | 2,741,500 |
2023/06/19 | 2,735 | 2,767 | 2,730 | 2,748 | +34 | +1.3% | 3,591,000 |
2023/06/16 | 2,735 | 2,738 | 2,688.5 | 2,714 | -33 | -1.2% | 22,422,300 |
2023/06/15 | 2,739.5 | 2,755.5 | 2,725.5 | 2,747 | +17.5 | +0.6% | 4,638,800 |
2023/06/14 | 2,741.5 | 2,749.5 | 2,707 | 2,729.5 | -0.5 | ±0% | 4,343,700 |
2023/06/13 | 2,700 | 2,742.5 | 2,699 | 2,730 | +22.5 | +0.8% | 5,529,100 |
2023/06/12 | 2,760 | 2,765.5 | 2,707.5 | 2,707.5 | -55.5 | -2% | 6,908,500 |
2023/06/09 | 2,745.5 | 2,790 | 2,730 | 2,763 | -27 | -1% | 6,925,700 |
2023/06/08 | 2,791 | 2,840 | 2,784 | 2,790 | -12.5 | -0.4% | 3,607,200 |
2023/06/07 | 2,865 | 2,866.5 | 2,796 | 2,802.5 | -62.5 | -2.2% | 4,743,400 |
2023/06/06 | 2,785 | 2,867.5 | 2,779 | 2,865 | +70.5 | +2.5% | 3,610,200 |
2023/06/05 | 2,781.5 | 2,801.5 | 2,778 | 2,794.5 | +48 | +1.7% | 3,555,900 |
2023/06/02 | 2,700 | 2,748.5 | 2,691.5 | 2,746.5 | +17.5 | +0.6% | 3,714,500 |
2023/06/01 | 2,753 | 2,762.5 | 2,722 | 2,729 | +5.5 | +0.2% | 4,090,300 |
2023/05/31 | 2,780.5 | 2,795.5 | 2,722 | 2,723.5 | -79 | -2.8% | 8,368,700 |
2023/05/30 | 2,807 | 2,821.5 | 2,785 | 2,802.5 | -31.5 | -1.1% | 4,139,600 |
2023/05/29 | 2,854 | 2,862 | 2,832 | 2,834 | +10 | +0.4% | 1,817,600 |
2023/05/26 | 2,849 | 2,856 | 2,817 | 2,824 | -19.5 | -0.7% | 2,213,700 |
2023/05/25 | 2,873.5 | 2,882 | 2,838 | 2,843.5 | -20.5 | -0.7% | 2,804,700 |
2023/05/24 | 2,889 | 2,896 | 2,851 | 2,864 | -32 | -1.1% | 1,853,400 |
2023/05/23 | 2,950 | 2,961 | 2,882.5 | 2,896 | -42 | -1.4% | 2,721,100 |
2023/05/22 | 2,911 | 2,938 | 2,910 | 2,938 | +27 | +0.9% | 1,849,400 |
2023/05/19 | 2,951 | 2,952 | 2,907 | 2,911 | -27.5 | -0.9% | 1,652,400 |
2023/05/18 | 2,934.5 | 2,943.5 | 2,916 | 2,938.5 | +31 | +1.1% | 2,184,100 |
2023/05/17 | 2,884 | 2,910.5 | 2,881.5 | 2,907.5 | +42.5 | +1.5% | 2,214,400 |
2023/05/16 | 2,868 | 2,873 | 2,851 | 2,865 | +14.5 | +0.5% | 1,819,200 |
2023/05/15 | 2,874.5 | 2,885 | 2,839 | 2,850.5 | -4.5 | -0.2% | 1,833,400 |
201~
250
件表示中 / 3458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 | 357,500円 | +7.6% | -2.3% | 3.50% | 11.41倍 | 1.32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 | 411,200円 | +0.9% | -15.8% | 3.53% | 11.10倍 | 1.08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 |
鹿 島 | 276,500円 | +4.3% | -8.7% | 3.25% | 12.51倍 | 1.09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 |
Y T L | 131,000円 | - | - | - | - | - |
|
- |
大林組 | 184,300円 | +8.0% | +7.1% | 4.34% | 15.18倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム