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 |
|---|---|---|---|---|---|---|---|
| 2015/04/09 | 1,791 | 1,830 | 1,788 | 1,824 | +48 | +2.7% | 5,286,500 |
| 2015/04/08 | 1,780 | 1,787 | 1,767 | 1,776 | +7 | +0.4% | 3,435,200 |
| 2015/04/07 | 1,764 | 1,782.5 | 1,756.5 | 1,769 | +11.5 | +0.7% | 2,876,200 |
| 2015/04/06 | 1,751 | 1,762 | 1,744 | 1,757.5 | -19.5 | -1.1% | 2,785,800 |
| 2015/04/03 | 1,757.5 | 1,779 | 1,752.5 | 1,777 | +34.5 | +2% | 4,764,600 |
| 2015/04/02 | 1,714 | 1,756 | 1,705.5 | 1,742.5 | +28.5 | +1.7% | 4,127,400 |
| 2015/04/01 | 1,734.5 | 1,740 | 1,708 | 1,714 | -31.5 | -1.8% | 5,315,900 |
| 2015/03/31 | 1,760.5 | 1,784 | 1,745.5 | 1,745.5 | +10 | +0.6% | 4,714,200 |
| 2015/03/30 | 1,734 | 1,745 | 1,723.5 | 1,735.5 | -6 | -0.3% | 3,158,200 |
| 2015/03/27 | 1,724 | 1,748.5 | 1,714 | 1,741.5 | +9.5 | +0.5% | 4,123,900 |
| 2015/03/26 | 1,731.5 | 1,738.5 | 1,720.5 | 1,732 | -7 | -0.4% | 3,286,700 |
| 2015/03/25 | 1,734 | 1,749 | 1,725.5 | 1,739 | -2.5 | -0.1% | 2,698,800 |
| 2015/03/24 | 1,750 | 1,750 | 1,730.5 | 1,741.5 | -13.5 | -0.8% | 3,140,600 |
| 2015/03/23 | 1,769.5 | 1,770 | 1,745 | 1,755 | -6 | -0.3% | 2,952,300 |
| 2015/03/20 | 1,758.5 | 1,761 | 1,741 | 1,761 | +5.5 | +0.3% | 2,767,800 |
| 2015/03/19 | 1,772.5 | 1,775 | 1,734 | 1,755.5 | -3 | -0.2% | 3,325,500 |
| 2015/03/18 | 1,753.5 | 1,761.5 | 1,738 | 1,758.5 | +1 | +0.1% | 3,179,200 |
| 2015/03/17 | 1,780 | 1,787 | 1,749 | 1,757.5 | -6.5 | -0.4% | 3,026,700 |
| 2015/03/16 | 1,738.5 | 1,764 | 1,732.5 | 1,764 | +23 | +1.3% | 4,366,700 |
| 2015/03/13 | 1,733.5 | 1,749 | 1,709.5 | 1,741 | +47.5 | +2.8% | 7,927,700 |
| 2015/03/12 | 1,675 | 1,698 | 1,663 | 1,693.5 | +28 | +1.7% | 3,962,000 |
| 2015/03/11 | 1,661.5 | 1,676 | 1,655 | 1,665.5 | -17.5 | -1% | 4,605,200 |
| 2015/03/10 | 1,697 | 1,699.5 | 1,654.5 | 1,683 | -21.5 | -1.3% | 6,916,400 |
| 2015/03/09 | 1,725 | 1,740 | 1,694 | 1,704.5 | -18.5 | -1.1% | 6,103,800 |
| 2015/03/06 | 1,700 | 1,725 | 1,683.5 | 1,723 | +69 | +4.2% | 8,257,200 |
| 2015/03/05 | 1,653 | 1,661 | 1,646 | 1,654 | -2 | -0.1% | 2,552,800 |
| 2015/03/04 | 1,669.5 | 1,675 | 1,650.5 | 1,656 | -26 | -1.5% | 3,229,100 |
| 2015/03/03 | 1,678 | 1,687 | 1,670 | 1,682 | +17 | +1% | 4,645,900 |
| 2015/03/02 | 1,633 | 1,674 | 1,621.5 | 1,665 | +52.5 | +3.3% | 6,238,900 |
| 2015/02/27 | 1,628 | 1,637.5 | 1,604 | 1,612.5 | -12.5 | -0.8% | 3,079,900 |
| 2015/02/26 | 1,620 | 1,625 | 1,610.5 | 1,625 | +6 | +0.4% | 3,427,300 |
| 2015/02/25 | 1,611.5 | 1,625 | 1,607 | 1,619 | -4.5 | -0.3% | 2,797,800 |
| 2015/02/24 | 1,610 | 1,624.5 | 1,601 | 1,623.5 | +13.5 | +0.8% | 2,771,600 |
| 2015/02/23 | 1,616 | 1,627 | 1,598 | 1,610 | ±0 | ±0% | 2,120,800 |
| 2015/02/20 | 1,610 | 1,617 | 1,602 | 1,610 | ±0 | ±0% | 2,275,800 |
| 2015/02/19 | 1,597 | 1,612 | 1,593 | 1,610 | +19 | +1.2% | 4,352,700 |
| 2015/02/18 | 1,592.5 | 1,597 | 1,583.5 | 1,591 | +1 | +0.1% | 2,703,100 |
| 2015/02/17 | 1,569.5 | 1,594 | 1,568 | 1,590 | +23.5 | +1.5% | 3,501,100 |
| 2015/02/16 | 1,557 | 1,568 | 1,552 | 1,566.5 | +19 | +1.2% | 3,115,100 |
| 2015/02/13 | 1,540 | 1,556.5 | 1,536.5 | 1,547.5 | +9 | +0.6% | 4,730,100 |
| 2015/02/12 | 1,534 | 1,544 | 1,525.5 | 1,538.5 | +24 | +1.6% | 3,599,300 |
| 2015/02/10 | 1,519 | 1,520 | 1,502.5 | 1,514.5 | +0.5 | ±0% | 2,318,500 |
| 2015/02/09 | 1,529 | 1,538 | 1,506 | 1,514 | -7 | -0.5% | 2,805,900 |
| 2015/02/06 | 1,510 | 1,529 | 1,494 | 1,521 | +21 | +1.4% | 4,042,200 |
| 2015/02/05 | 1,492.5 | 1,510 | 1,472 | 1,500 | -2.5 | -0.2% | 4,931,000 |
| 2015/02/04 | 1,495 | 1,508.5 | 1,489.5 | 1,502.5 | +13.5 | +0.9% | 3,125,600 |
| 2015/02/03 | 1,502.5 | 1,508.5 | 1,480 | 1,489 | -17.5 | -1.2% | 4,390,700 |
| 2015/02/02 | 1,518.5 | 1,521 | 1,499.5 | 1,506.5 | -19.5 | -1.3% | 3,808,500 |
| 2015/01/30 | 1,535 | 1,540 | 1,517 | 1,526 | +5.5 | +0.4% | 4,769,100 |
| 2015/01/29 | 1,510 | 1,530.5 | 1,507.5 | 1,520.5 | +5.5 | +0.4% | 4,453,800 |
2451～
2500
件表示中 / 3684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 | 318,400円 | +10.9% | +12.4% | 4.52% | 8.89倍 | 1.05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 | 514,600円 | +3.2% | -4.1% | 2.86% | 11.97倍 | 1.23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 | 327,100円 | +7.7% | -2.1% | 3.18% | 12.83倍 | 1.27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 | 210,600円 | +12.7% | +66.1% | 3.80% | 10.38倍 | 1.33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 | 699,100円 | +12.8% | +149.3% | 1.86% | 14.59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
