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 |
|---|---|---|---|---|---|---|---|
| 2014/01/16 | 1,510 | 1,543 | 1,509 | 1,535 | +38 | +2.5% | 5,755,900 |
| 2014/01/15 | 1,500 | 1,504 | 1,489 | 1,497 | +13 | +0.9% | 4,495,200 |
| 2014/01/14 | 1,474 | 1,487 | 1,471 | 1,484 | -26 | -1.7% | 4,539,300 |
| 2014/01/10 | 1,469 | 1,511 | 1,466 | 1,510 | +41 | +2.8% | 6,269,900 |
| 2014/01/09 | 1,487 | 1,487 | 1,460 | 1,469 | -19 | -1.3% | 3,301,700 |
| 2014/01/08 | 1,479 | 1,488 | 1,470 | 1,488 | +27 | +1.8% | 3,505,800 |
| 2014/01/07 | 1,454 | 1,466 | 1,454 | 1,461 | ±0 | ±0% | 3,870,900 |
| 2014/01/06 | 1,464 | 1,465 | 1,442 | 1,461 | -9 | -0.6% | 4,380,600 |
| 2013/12/30 | 1,484 | 1,485 | 1,465 | 1,470 | -12 | -0.8% | 4,119,500 |
| 2013/12/27 | 1,489 | 1,489 | 1,463 | 1,482 | -7 | -0.5% | 3,815,300 |
| 2013/12/26 | 1,474 | 1,492 | 1,470 | 1,489 | +29 | +2% | 3,388,000 |
| 2013/12/25 | 1,455 | 1,460 | 1,450 | 1,460 | +4 | +0.3% | 3,066,300 |
| 2013/12/24 | 1,461 | 1,468 | 1,452 | 1,456 | ±0 | ±0% | 4,646,500 |
| 2013/12/20 | 1,433 | 1,456 | 1,430 | 1,456 | +26 | +1.8% | 7,686,200 |
| 2013/12/19 | 1,431 | 1,436 | 1,423 | 1,430 | +8 | +0.6% | 4,116,300 |
| 2013/12/18 | 1,400 | 1,424 | 1,398 | 1,422 | +27 | +1.9% | 6,153,100 |
| 2013/12/17 | 1,399 | 1,406 | 1,386 | 1,395 | +3 | +0.2% | 3,502,300 |
| 2013/12/16 | 1,403 | 1,407 | 1,388 | 1,392 | -11 | -0.8% | 2,505,200 |
| 2013/12/13 | 1,409 | 1,419 | 1,389 | 1,403 | -7 | -0.5% | 6,444,000 |
| 2013/12/12 | 1,408 | 1,418 | 1,398 | 1,410 | +3 | +0.2% | 4,554,400 |
| 2013/12/11 | 1,411 | 1,418 | 1,400 | 1,407 | +7 | +0.5% | 3,206,100 |
| 2013/12/10 | 1,410 | 1,415 | 1,394 | 1,400 | -5 | -0.4% | 2,901,600 |
| 2013/12/09 | 1,399 | 1,409 | 1,392 | 1,405 | +23 | +1.7% | 3,583,900 |
| 2013/12/06 | 1,393 | 1,400 | 1,375 | 1,382 | +5 | +0.4% | 3,865,500 |
| 2013/12/05 | 1,395 | 1,398 | 1,373 | 1,377 | -17 | -1.2% | 3,335,000 |
| 2013/12/04 | 1,408 | 1,414 | 1,387 | 1,394 | -21 | -1.5% | 3,140,800 |
| 2013/12/03 | 1,435 | 1,435 | 1,414 | 1,415 | +3 | +0.2% | 3,857,000 |
| 2013/12/02 | 1,418 | 1,440 | 1,407 | 1,412 | -1 | -0.1% | 3,278,800 |
| 2013/11/29 | 1,402 | 1,415 | 1,397 | 1,413 | +6 | +0.4% | 2,830,000 |
| 2013/11/28 | 1,400 | 1,407 | 1,398 | 1,407 | +24 | +1.7% | 2,362,000 |
| 2013/11/27 | 1,387 | 1,399 | 1,380 | 1,383 | -7 | -0.5% | 2,579,000 |
| 2013/11/26 | 1,410 | 1,414 | 1,390 | 1,390 | -17 | -1.2% | 3,402,000 |
| 2013/11/25 | 1,390 | 1,411 | 1,387 | 1,407 | +16 | +1.2% | 6,364,000 |
| 2013/11/22 | 1,400 | 1,406 | 1,382 | 1,391 | +7 | +0.5% | 5,276,000 |
| 2013/11/21 | 1,362 | 1,389 | 1,351 | 1,384 | +34 | +2.5% | 3,930,000 |
| 2013/11/20 | 1,376 | 1,378 | 1,350 | 1,350 | -23 | -1.7% | 4,454,000 |
| 2013/11/19 | 1,374 | 1,376 | 1,355 | 1,373 | -15 | -1.1% | 4,739,000 |
| 2013/11/18 | 1,398 | 1,399 | 1,378 | 1,388 | +4 | +0.3% | 4,868,000 |
| 2013/11/15 | 1,383 | 1,390 | 1,375 | 1,384 | +13 | +0.9% | 3,801,000 |
| 2013/11/14 | 1,353 | 1,383 | 1,350 | 1,371 | +29 | +2.2% | 5,438,000 |
| 2013/11/13 | 1,340 | 1,350 | 1,328 | 1,342 | -6 | -0.4% | 4,832,000 |
| 2013/11/12 | 1,336 | 1,354 | 1,327 | 1,348 | +12 | +0.9% | 2,982,000 |
| 2013/11/11 | 1,370 | 1,373 | 1,319 | 1,336 | -8 | -0.6% | 5,649,000 |
| 2013/11/08 | 1,334 | 1,350 | 1,331 | 1,344 | -12 | -0.9% | 3,632,000 |
| 2013/11/07 | 1,363 | 1,375 | 1,352 | 1,356 | -15 | -1.1% | 2,388,000 |
| 2013/11/06 | 1,372 | 1,382 | 1,363 | 1,371 | ±0 | ±0% | 2,822,000 |
| 2013/11/05 | 1,385 | 1,393 | 1,363 | 1,371 | ±0 | ±0% | 3,870,000 |
| 2013/11/01 | 1,395 | 1,397 | 1,362 | 1,371 | -32 | -2.3% | 4,334,000 |
| 2013/10/31 | 1,404 | 1,411 | 1,394 | 1,403 | ±0 | ±0% | 6,340,000 |
| 2013/10/30 | 1,375 | 1,403 | 1,374 | 1,403 | +46 | +3.4% | 13,928,000 |
2651～
2700
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
