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 |
|---|---|---|---|---|---|---|---|
| 2013/10/29 | 1,358 | 1,360 | 1,336 | 1,357 | -13 | -0.9% | 5,120,000 |
| 2013/10/28 | 1,358 | 1,377 | 1,343 | 1,370 | +35 | +2.6% | 5,661,000 |
| 2013/10/25 | 1,370 | 1,371 | 1,335 | 1,335 | -29 | -2.1% | 4,337,000 |
| 2013/10/24 | 1,346 | 1,369 | 1,345 | 1,364 | +22 | +1.6% | 4,252,000 |
| 2013/10/23 | 1,370 | 1,378 | 1,342 | 1,342 | -13 | -1% | 5,326,000 |
| 2013/10/22 | 1,321 | 1,361 | 1,318 | 1,355 | +23 | +1.7% | 4,528,000 |
| 2013/10/21 | 1,317 | 1,338 | 1,317 | 1,332 | +22 | +1.7% | 3,158,000 |
| 2013/10/18 | 1,316 | 1,326 | 1,303 | 1,310 | +2 | +0.2% | 3,529,000 |
| 2013/10/17 | 1,300 | 1,311 | 1,297 | 1,308 | +33 | +2.6% | 5,152,000 |
| 2013/10/16 | 1,274 | 1,281 | 1,269 | 1,275 | +6 | +0.5% | 2,042,000 |
| 2013/10/15 | 1,302 | 1,309 | 1,266 | 1,269 | -21 | -1.6% | 4,123,000 |
| 2013/10/11 | 1,290 | 1,304 | 1,280 | 1,290 | +12 | +0.9% | 5,484,000 |
| 2013/10/10 | 1,248 | 1,283 | 1,247 | 1,278 | +38 | +3.1% | 4,060,000 |
| 2013/10/09 | 1,211 | 1,240 | 1,202 | 1,240 | +20 | +1.6% | 3,375,000 |
| 2013/10/08 | 1,220 | 1,224 | 1,205 | 1,220 | -10 | -0.8% | 4,139,000 |
| 2013/10/07 | 1,248 | 1,251 | 1,226 | 1,230 | -19 | -1.5% | 2,748,000 |
| 2013/10/04 | 1,272 | 1,272 | 1,237 | 1,249 | -27 | -2.1% | 4,010,000 |
| 2013/10/03 | 1,290 | 1,290 | 1,273 | 1,276 | -30 | -2.3% | 4,278,000 |
| 2013/10/02 | 1,327 | 1,344 | 1,300 | 1,306 | -16 | -1.2% | 4,214,000 |
| 2013/10/01 | 1,336 | 1,344 | 1,318 | 1,322 | +4 | +0.3% | 4,071,000 |
| 2013/09/30 | 1,307 | 1,332 | 1,302 | 1,318 | -19 | -1.4% | 3,874,000 |
| 2013/09/27 | 1,321 | 1,338 | 1,313 | 1,337 | +29 | +2.2% | 5,671,000 |
| 2013/09/26 | 1,305 | 1,308 | 1,285 | 1,308 | +20 | +1.6% | 3,015,000 |
| 2013/09/25 | 1,278 | 1,295 | 1,274 | 1,288 | +6 | +0.5% | 3,876,000 |
| 2013/09/24 | 1,291 | 1,300 | 1,273 | 1,282 | -23 | -1.8% | 4,620,000 |
| 2013/09/20 | 1,317 | 1,322 | 1,286 | 1,305 | -29 | -2.2% | 7,769,000 |
| 2013/09/19 | 1,336 | 1,340 | 1,325 | 1,334 | +11 | +0.8% | 3,817,000 |
| 2013/09/18 | 1,316 | 1,332 | 1,308 | 1,323 | +4 | +0.3% | 2,985,000 |
| 2013/09/17 | 1,329 | 1,337 | 1,315 | 1,319 | +10 | +0.8% | 2,400,000 |
| 2013/09/13 | 1,295 | 1,309 | 1,282 | 1,309 | +6 | +0.5% | 5,018,000 |
| 2013/09/12 | 1,320 | 1,325 | 1,298 | 1,303 | -16 | -1.2% | 3,802,000 |
| 2013/09/11 | 1,325 | 1,334 | 1,306 | 1,319 | -4 | -0.3% | 5,177,000 |
| 2013/09/10 | 1,334 | 1,336 | 1,313 | 1,323 | +5 | +0.4% | 6,825,000 |
| 2013/09/09 | 1,346 | 1,346 | 1,314 | 1,318 | +11 | +0.8% | 4,258,000 |
| 2013/09/06 | 1,345 | 1,346 | 1,303 | 1,307 | -3 | -0.2% | 6,733,000 |
| 2013/09/05 | 1,305 | 1,319 | 1,289 | 1,310 | +6 | +0.5% | 5,278,000 |
| 2013/09/04 | 1,260 | 1,304 | 1,249 | 1,304 | +45 | +3.6% | 7,513,000 |
| 2013/09/03 | 1,234 | 1,262 | 1,234 | 1,259 | +41 | +3.4% | 4,601,000 |
| 2013/09/02 | 1,192 | 1,224 | 1,189 | 1,218 | +27 | +2.3% | 2,767,000 |
| 2013/08/30 | 1,223 | 1,224 | 1,187 | 1,191 | -22 | -1.8% | 3,492,000 |
| 2013/08/29 | 1,206 | 1,214 | 1,201 | 1,213 | +1 | +0.1% | 2,141,000 |
| 2013/08/28 | 1,190 | 1,219 | 1,187 | 1,212 | +7 | +0.6% | 2,992,000 |
| 2013/08/27 | 1,225 | 1,227 | 1,204 | 1,205 | -14 | -1.1% | 3,013,000 |
| 2013/08/26 | 1,217 | 1,227 | 1,212 | 1,219 | +9 | +0.7% | 2,297,000 |
| 2013/08/23 | 1,220 | 1,220 | 1,206 | 1,210 | +13 | +1.1% | 3,252,000 |
| 2013/08/22 | 1,169 | 1,203 | 1,161 | 1,197 | +29 | +2.5% | 5,205,000 |
| 2013/08/21 | 1,171 | 1,180 | 1,149 | 1,168 | -2 | -0.2% | 5,665,000 |
| 2013/08/20 | 1,199 | 1,214 | 1,170 | 1,170 | -31 | -2.6% | 6,329,000 |
| 2013/08/19 | 1,190 | 1,208 | 1,187 | 1,201 | +4 | +0.3% | 3,029,000 |
| 2013/08/16 | 1,193 | 1,204 | 1,177 | 1,197 | -16 | -1.3% | 5,964,000 |
2701～
2750
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
