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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,300 | 3,348 | 3,291 | 3,347 | +27 | +0.8% | 3,247,600 |
| 2024/01/30 | 3,319 | 3,330 | 3,301 | 3,320 | -55 | -1.6% | 5,766,600 |
| 2024/01/29 | 3,380 | 3,397 | 3,365 | 3,375 | -13 | -0.4% | 10,379,000 |
| 2024/01/26 | 3,370 | 3,395 | 3,352 | 3,388 | +3 | +0.1% | 4,765,200 |
| 2024/01/25 | 3,377 | 3,395 | 3,357 | 3,385 | +12 | +0.4% | 3,662,700 |
| 2024/01/24 | 3,348 | 3,383 | 3,341 | 3,373 | -66 | -1.9% | 6,004,200 |
| 2024/01/23 | 3,462 | 3,494 | 3,424 | 3,439 | -46 | -1.3% | 4,275,100 |
| 2024/01/22 | 3,420 | 3,495 | 3,419 | 3,485 | +95 | +2.8% | 4,132,200 |
| 2024/01/19 | 3,400 | 3,402 | 3,341 | 3,390 | +84 | +2.5% | 6,729,600 |
| 2024/01/18 | 3,337 | 3,347 | 3,304 | 3,306 | -30 | -0.9% | 2,906,900 |
| 2024/01/17 | 3,384 | 3,419 | 3,336 | 3,336 | -43 | -1.3% | 3,383,500 |
| 2024/01/16 | 3,390 | 3,405 | 3,370 | 3,379 | +11 | +0.3% | 2,664,900 |
| 2024/01/15 | 3,324 | 3,369 | 3,320 | 3,368 | +56 | +1.7% | 2,286,200 |
| 2024/01/12 | 3,344 | 3,345 | 3,296 | 3,312 | -4 | -0.1% | 3,692,400 |
| 2024/01/11 | 3,314 | 3,330 | 3,296 | 3,316 | +29 | +0.9% | 2,834,600 |
| 2024/01/10 | 3,269 | 3,300 | 3,257 | 3,287 | +47 | +1.5% | 2,593,300 |
| 2024/01/09 | 3,270 | 3,289 | 3,240 | 3,240 | +13 | +0.4% | 3,152,400 |
| 2024/01/05 | 3,197 | 3,260 | 3,196 | 3,227 | +36 | +1.1% | 2,565,200 |
| 2024/01/04 | 3,165 | 3,198 | 3,124 | 3,191 | +59 | +1.9% | 2,921,800 |
| 2023/12/29 | 3,109 | 3,142 | 3,107 | 3,132 | +27 | +0.9% | 1,788,900 |
| 2023/12/28 | 3,083 | 3,112 | 3,083 | 3,105 | +32 | +1% | 1,128,500 |
| 2023/12/27 | 3,057 | 3,082 | 3,054 | 3,073 | +26 | +0.9% | 1,455,300 |
| 2023/12/26 | 3,075 | 3,079 | 3,035 | 3,047 | -12 | -0.4% | 1,184,500 |
| 2023/12/25 | 3,060 | 3,076 | 3,047 | 3,059 | +33 | +1.1% | 1,193,400 |
| 2023/12/22 | 3,025 | 3,043 | 3,008 | 3,026 | +1 | ±0% | 1,401,600 |
| 2023/12/21 | 2,998 | 3,027 | 2,987.5 | 3,025 | +28 | +0.9% | 1,369,000 |
| 2023/12/20 | 3,009 | 3,020 | 2,997 | 2,997 | +8 | +0.3% | 1,630,000 |
| 2023/12/19 | 3,025 | 3,028 | 2,958 | 2,989 | -40 | -1.3% | 2,868,100 |
| 2023/12/18 | 3,048 | 3,053 | 2,998.5 | 3,029 | -41 | -1.3% | 1,549,600 |
| 2023/12/15 | 3,096 | 3,105 | 3,067 | 3,070 | +2 | +0.1% | 2,431,800 |
| 2023/12/14 | 3,069 | 3,077 | 3,025 | 3,068 | +3 | +0.1% | 1,829,900 |
| 2023/12/13 | 3,070 | 3,081 | 3,053 | 3,065 | -4 | -0.1% | 1,383,800 |
| 2023/12/12 | 3,086 | 3,097 | 3,069 | 3,069 | +19 | +0.6% | 1,792,200 |
| 2023/12/11 | 3,005 | 3,060 | 3,002 | 3,050 | +61.5 | +2.1% | 2,369,300 |
| 2023/12/08 | 3,065 | 3,075 | 2,986 | 2,988.5 | -131.5 | -4.2% | 3,651,200 |
| 2023/12/07 | 3,121 | 3,128 | 3,102 | 3,120 | -17 | -0.5% | 2,141,100 |
| 2023/12/06 | 3,080 | 3,137 | 3,078 | 3,137 | +60 | +1.9% | 1,952,900 |
| 2023/12/05 | 3,074 | 3,099 | 3,068 | 3,077 | +4 | +0.1% | 1,599,900 |
| 2023/12/04 | 3,061 | 3,089 | 3,050 | 3,073 | +5 | +0.2% | 1,543,700 |
| 2023/12/01 | 3,061 | 3,087 | 3,048 | 3,068 | +39 | +1.3% | 2,000,100 |
| 2023/11/30 | 3,015 | 3,029 | 2,974 | 3,029 | +5 | +0.2% | 3,140,500 |
| 2023/11/29 | 3,046 | 3,053 | 3,012 | 3,024 | -27 | -0.9% | 1,382,600 |
| 2023/11/28 | 3,055 | 3,059 | 3,030 | 3,051 | +6 | +0.2% | 1,543,800 |
| 2023/11/27 | 3,065 | 3,065 | 3,044 | 3,045 | -7 | -0.2% | 1,510,600 |
| 2023/11/24 | 3,079 | 3,081 | 3,042 | 3,052 | +2 | +0.1% | 970,800 |
| 2023/11/22 | 3,020 | 3,057 | 3,012 | 3,050 | +26 | +0.9% | 1,081,300 |
| 2023/11/21 | 3,020 | 3,038 | 3,008 | 3,024 | +3 | +0.1% | 1,605,000 |
| 2023/11/20 | 3,050 | 3,055 | 3,013 | 3,021 | -23 | -0.8% | 1,126,700 |
| 2023/11/17 | 3,025 | 3,045 | 3,006 | 3,044 | +44.5 | +1.5% | 2,262,400 |
| 2023/11/16 | 3,020 | 3,045 | 2,991.5 | 2,999.5 | -46.5 | -1.5% | 1,792,100 |
201～
250
件表示中 / 3586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 | 353,200円 | +28.7% | +7.4% | 3.65% | 10.95倍 | 1.17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 | 469,000円 | +3.2% | -4.1% | 3.13% | 11.10倍 | 1.15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 | 212,000円 | +8.0% | +7.1% | 3.77% | 17.47倍 | 1.35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 | 270,400円 | +5.1% | -4.1% | 3.33% | 10.98倍 | 1.05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 | 677,100円 | +12.8% | +149.3% | 1.92% | 14.91倍 | 1.35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
