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 |
|---|---|---|---|---|---|---|---|
| 2014/11/11 | 1,449 | 1,460 | 1,434 | 1,457.5 | +9 | +0.6% | 4,131,200 |
| 2014/11/10 | 1,422 | 1,449.5 | 1,422 | 1,448.5 | +17.5 | +1.2% | 5,352,300 |
| 2014/11/07 | 1,414 | 1,434.5 | 1,410 | 1,431 | +19 | +1.3% | 4,216,400 |
| 2014/11/06 | 1,430 | 1,438.5 | 1,410 | 1,412 | -4.5 | -0.3% | 5,993,100 |
| 2014/11/05 | 1,414 | 1,420 | 1,397 | 1,416.5 | -15.5 | -1.1% | 6,021,100 |
| 2014/11/04 | 1,402 | 1,443.5 | 1,392 | 1,432 | +70 | +5.1% | 14,093,000 |
| 2014/10/31 | 1,318.5 | 1,372.5 | 1,311 | 1,362 | +52.5 | +4% | 10,233,600 |
| 2014/10/30 | 1,292.5 | 1,309.5 | 1,282 | 1,309.5 | +8 | +0.6% | 8,277,400 |
| 2014/10/29 | 1,293.5 | 1,303.5 | 1,284.5 | 1,301.5 | +9 | +0.7% | 3,897,900 |
| 2014/10/28 | 1,305 | 1,308 | 1,285.5 | 1,292.5 | -12 | -0.9% | 3,128,700 |
| 2014/10/27 | 1,304.5 | 1,307.5 | 1,292 | 1,304.5 | +10.5 | +0.8% | 3,436,900 |
| 2014/10/24 | 1,305 | 1,306.5 | 1,290 | 1,294 | +2 | +0.2% | 2,813,300 |
| 2014/10/23 | 1,294.5 | 1,301 | 1,283 | 1,292 | -13 | -1% | 4,317,200 |
| 2014/10/22 | 1,290 | 1,307 | 1,284.5 | 1,305 | +46 | +3.7% | 5,960,000 |
| 2014/10/21 | 1,274 | 1,278 | 1,252 | 1,259 | -21 | -1.6% | 3,973,000 |
| 2014/10/20 | 1,254.5 | 1,283 | 1,251 | 1,280 | +54 | +4.4% | 6,525,900 |
| 2014/10/17 | 1,243 | 1,247 | 1,225.5 | 1,226 | -11 | -0.9% | 4,650,700 |
| 2014/10/16 | 1,240.5 | 1,263.5 | 1,234 | 1,237 | -24.5 | -1.9% | 6,924,900 |
| 2014/10/15 | 1,246.5 | 1,271 | 1,243.5 | 1,261.5 | +18 | +1.4% | 5,067,300 |
| 2014/10/14 | 1,248 | 1,265.5 | 1,237 | 1,243.5 | -23.5 | -1.9% | 7,434,100 |
| 2014/10/10 | 1,241 | 1,271 | 1,235 | 1,267 | +16.5 | +1.3% | 6,587,800 |
| 2014/10/09 | 1,268.5 | 1,273 | 1,250 | 1,250.5 | -18.5 | -1.5% | 5,524,000 |
| 2014/10/08 | 1,270 | 1,274 | 1,265 | 1,269 | -8.5 | -0.7% | 4,359,300 |
| 2014/10/07 | 1,280 | 1,291 | 1,274 | 1,277.5 | -2.5 | -0.2% | 3,622,300 |
| 2014/10/06 | 1,292 | 1,294 | 1,277 | 1,280 | +7 | +0.5% | 4,392,600 |
| 2014/10/03 | 1,264 | 1,276.5 | 1,262.5 | 1,273 | +8.5 | +0.7% | 4,766,300 |
| 2014/10/02 | 1,270 | 1,277 | 1,263 | 1,264.5 | -12.5 | -1% | 4,817,400 |
| 2014/10/01 | 1,292 | 1,292 | 1,277 | 1,277 | -15 | -1.2% | 4,621,300 |
| 2014/09/30 | 1,305.5 | 1,307 | 1,277 | 1,292 | -19 | -1.4% | 7,437,000 |
| 2014/09/29 | 1,316 | 1,318.5 | 1,309 | 1,311 | +1 | +0.1% | 3,569,800 |
| 2014/09/26 | 1,298 | 1,311.5 | 1,298 | 1,310 | -3.5 | -0.3% | 3,621,600 |
| 2014/09/25 | 1,299.5 | 1,313.5 | 1,293 | 1,313.5 | +22 | +1.7% | 4,518,900 |
| 2014/09/24 | 1,298 | 1,298.5 | 1,285 | 1,291.5 | -12.5 | -1% | 4,875,700 |
| 2014/09/22 | 1,310 | 1,318.5 | 1,297 | 1,304 | +8.5 | +0.7% | 7,049,600 |
| 2014/09/19 | 1,285.5 | 1,298 | 1,274 | 1,295.5 | +18 | +1.4% | 5,893,500 |
| 2014/09/18 | 1,284 | 1,285 | 1,270.5 | 1,277.5 | +10.5 | +0.8% | 4,052,900 |
| 2014/09/17 | 1,268 | 1,272 | 1,262.5 | 1,267 | +6.5 | +0.5% | 3,623,600 |
| 2014/09/16 | 1,268 | 1,269.5 | 1,260.5 | 1,260.5 | -7 | -0.6% | 4,046,800 |
| 2014/09/12 | 1,270 | 1,277 | 1,265 | 1,267.5 | -14.5 | -1.1% | 6,776,600 |
| 2014/09/11 | 1,292 | 1,295 | 1,276.5 | 1,282 | -4.5 | -0.3% | 3,476,200 |
| 2014/09/10 | 1,277 | 1,288 | 1,272 | 1,286.5 | +9.5 | +0.7% | 3,394,600 |
| 2014/09/09 | 1,315 | 1,316 | 1,276.5 | 1,277 | -37.5 | -2.9% | 6,736,400 |
| 2014/09/08 | 1,335 | 1,336.5 | 1,312 | 1,314.5 | -24 | -1.8% | 4,821,000 |
| 2014/09/05 | 1,334 | 1,375 | 1,326.5 | 1,338.5 | +28.5 | +2.2% | 6,894,800 |
| 2014/09/04 | 1,328 | 1,328.5 | 1,309.5 | 1,310 | -19 | -1.4% | 2,640,700 |
| 2014/09/03 | 1,330 | 1,335.5 | 1,320.5 | 1,329 | +7.5 | +0.6% | 2,554,400 |
| 2014/09/02 | 1,322 | 1,332 | 1,315 | 1,321.5 | -0.5 | ±0% | 2,982,700 |
| 2014/09/01 | 1,317 | 1,323 | 1,313 | 1,322 | +14 | +1.1% | 1,972,100 |
| 2014/08/29 | 1,312 | 1,318 | 1,302.5 | 1,308 | -11 | -0.8% | 3,790,700 |
| 2014/08/28 | 1,332 | 1,332 | 1,314 | 1,319 | -13 | -1% | 2,241,800 |
2551～
2600
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
