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 |
|---|---|---|---|---|---|---|---|
| 2014/08/22 | 1,349.5 | 1,354 | 1,333 | 1,334.5 | -7.5 | -0.6% | 2,153,600 |
| 2014/08/21 | 1,340.5 | 1,348.5 | 1,335 | 1,342 | +2.5 | +0.2% | 1,956,700 |
| 2014/08/20 | 1,348 | 1,348 | 1,338 | 1,339.5 | -2.5 | -0.2% | 1,385,800 |
| 2014/08/19 | 1,348 | 1,348 | 1,338 | 1,342 | +8 | +0.6% | 1,724,000 |
| 2014/08/18 | 1,348 | 1,350 | 1,332 | 1,334 | -1.5 | -0.1% | 1,362,600 |
| 2014/08/15 | 1,338 | 1,345.5 | 1,334 | 1,335.5 | -10 | -0.7% | 1,673,600 |
| 2014/08/14 | 1,337 | 1,348.5 | 1,336.5 | 1,345.5 | +18 | +1.4% | 2,670,300 |
| 2014/08/13 | 1,314.5 | 1,332 | 1,305.5 | 1,327.5 | +3.5 | +0.3% | 2,480,500 |
| 2014/08/12 | 1,323 | 1,334 | 1,323 | 1,324 | +1 | +0.1% | 2,600,200 |
| 2014/08/11 | 1,306.5 | 1,325 | 1,294.5 | 1,323 | +44.5 | +3.5% | 2,364,400 |
| 2014/08/08 | 1,290 | 1,304 | 1,277.5 | 1,278.5 | -22.5 | -1.7% | 3,755,400 |
| 2014/08/07 | 1,300 | 1,309 | 1,290 | 1,301 | ±0 | ±0% | 2,603,000 |
| 2014/08/06 | 1,303.5 | 1,314 | 1,299 | 1,301 | -19.5 | -1.5% | 3,892,300 |
| 2014/08/05 | 1,338 | 1,345.5 | 1,320 | 1,320.5 | -9.5 | -0.7% | 2,654,000 |
| 2014/08/04 | 1,349 | 1,349.5 | 1,330 | 1,330 | -20.5 | -1.5% | 2,493,600 |
| 2014/08/01 | 1,350 | 1,357 | 1,345.5 | 1,350.5 | -12 | -0.9% | 2,489,600 |
| 2014/07/31 | 1,375.5 | 1,378 | 1,362 | 1,362.5 | -5 | -0.4% | 2,305,700 |
| 2014/07/30 | 1,390 | 1,390 | 1,366 | 1,367.5 | -21 | -1.5% | 3,217,300 |
| 2014/07/29 | 1,385.5 | 1,395.5 | 1,376.5 | 1,388.5 | -35 | -2.5% | 4,737,800 |
| 2014/07/28 | 1,410 | 1,424 | 1,404.5 | 1,423.5 | +12.5 | +0.9% | 6,503,100 |
| 2014/07/25 | 1,402.5 | 1,411 | 1,400 | 1,411 | +13 | +0.9% | 2,684,500 |
| 2014/07/24 | 1,405 | 1,407 | 1,396 | 1,398 | -7 | -0.5% | 2,432,100 |
| 2014/07/23 | 1,403 | 1,408 | 1,396.5 | 1,405 | +6 | +0.4% | 2,045,200 |
| 2014/07/22 | 1,401 | 1,405.5 | 1,396 | 1,399 | -1 | -0.1% | 2,154,900 |
| 2014/07/18 | 1,399 | 1,401 | 1,390 | 1,400 | -14 | -1% | 3,101,100 |
| 2014/07/17 | 1,399 | 1,414 | 1,399 | 1,414 | +18 | +1.3% | 4,229,700 |
| 2014/07/16 | 1,402 | 1,402 | 1,392 | 1,396 | +1 | +0.1% | 1,660,400 |
| 2014/07/15 | 1,397 | 1,404 | 1,393 | 1,395 | +8 | +0.6% | 2,111,600 |
| 2014/07/14 | 1,372 | 1,389 | 1,369 | 1,387 | +22 | +1.6% | 2,648,500 |
| 2014/07/11 | 1,360 | 1,368 | 1,356 | 1,365 | -12 | -0.9% | 3,709,600 |
| 2014/07/10 | 1,402 | 1,403 | 1,377 | 1,377 | -25 | -1.8% | 3,201,500 |
| 2014/07/09 | 1,399 | 1,404 | 1,397 | 1,402 | -17 | -1.2% | 3,538,000 |
| 2014/07/08 | 1,410 | 1,419 | 1,397 | 1,419 | +10 | +0.7% | 3,007,900 |
| 2014/07/07 | 1,412 | 1,419 | 1,408 | 1,409 | -2 | -0.1% | 1,481,600 |
| 2014/07/04 | 1,420 | 1,422 | 1,407 | 1,411 | +6 | +0.4% | 1,756,200 |
| 2014/07/03 | 1,422 | 1,423 | 1,404 | 1,405 | -5 | -0.4% | 2,498,300 |
| 2014/07/02 | 1,438 | 1,439 | 1,407 | 1,410 | +5 | +0.4% | 3,364,300 |
| 2014/07/01 | 1,386 | 1,413 | 1,385 | 1,405 | +16 | +1.2% | 3,331,300 |
| 2014/06/30 | 1,374 | 1,391 | 1,368 | 1,389 | +28 | +2.1% | 3,630,700 |
| 2014/06/27 | 1,380 | 1,382 | 1,354 | 1,361 | -18 | -1.3% | 2,940,800 |
| 2014/06/26 | 1,380 | 1,381 | 1,371 | 1,379 | +9 | +0.7% | 1,973,400 |
| 2014/06/25 | 1,374 | 1,387 | 1,370 | 1,370 | -8 | -0.6% | 2,224,400 |
| 2014/06/24 | 1,380 | 1,384 | 1,365 | 1,378 | -8 | -0.6% | 2,107,400 |
| 2014/06/23 | 1,395 | 1,399 | 1,381 | 1,386 | -2 | -0.1% | 3,105,600 |
| 2014/06/20 | 1,380 | 1,401 | 1,378 | 1,388 | +13 | +0.9% | 5,055,600 |
| 2014/06/19 | 1,345 | 1,376 | 1,345 | 1,375 | +30 | +2.2% | 3,686,800 |
| 2014/06/18 | 1,337 | 1,347 | 1,333 | 1,345 | +11 | +0.8% | 2,683,900 |
| 2014/06/17 | 1,340 | 1,344 | 1,331 | 1,334 | -9 | -0.7% | 2,361,100 |
| 2014/06/16 | 1,355 | 1,356 | 1,338 | 1,343 | ±0 | ±0% | 2,691,100 |
| 2014/06/13 | 1,325 | 1,345 | 1,323 | 1,343 | -1 | -0.1% | 4,192,500 |
2501～
2550
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
