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 |
|---|---|---|---|---|---|---|---|
| 2013/03/14 | 1,275 | 1,312 | 1,261 | 1,290 | +39 | +3.1% | 8,569,000 |
| 2013/03/13 | 1,228 | 1,266 | 1,221 | 1,251 | +12 | +1% | 6,934,000 |
| 2013/03/12 | 1,253 | 1,262 | 1,239 | 1,239 | -10 | -0.8% | 5,915,000 |
| 2013/03/11 | 1,259 | 1,301 | 1,242 | 1,249 | +4 | +0.3% | 8,086,000 |
| 2013/03/08 | 1,173 | 1,262 | 1,156 | 1,245 | +162 | +15% | 20,795,000 |
| 2013/03/07 | 1,110 | 1,116 | 1,074 | 1,083 | -12 | -1.1% | 3,733,000 |
| 2013/03/06 | 1,083 | 1,103 | 1,069 | 1,095 | +20 | +1.9% | 5,006,000 |
| 2013/03/05 | 1,112 | 1,115 | 1,070 | 1,075 | -31 | -2.8% | 4,654,000 |
| 2013/03/04 | 1,093 | 1,120 | 1,093 | 1,106 | +16 | +1.5% | 3,513,000 |
| 2013/03/01 | 1,074 | 1,107 | 1,074 | 1,090 | +17 | +1.6% | 3,966,000 |
| 2013/02/28 | 1,056 | 1,080 | 1,052 | 1,073 | +18 | +1.7% | 5,069,000 |
| 2013/02/27 | 1,037 | 1,073 | 1,037 | 1,055 | +22 | +2.1% | 4,503,000 |
| 2013/02/26 | 1,025 | 1,041 | 1,023 | 1,033 | -17 | -1.6% | 2,944,000 |
| 2013/02/25 | 1,050 | 1,054 | 1,041 | 1,050 | +14 | +1.4% | 2,758,000 |
| 2013/02/22 | 1,037 | 1,048 | 1,014 | 1,036 | -1 | -0.1% | 4,399,000 |
| 2013/02/21 | 1,048 | 1,057 | 1,032 | 1,037 | -12 | -1.1% | 3,418,000 |
| 2013/02/20 | 1,027 | 1,050 | 1,026 | 1,049 | +30 | +2.9% | 6,106,000 |
| 2013/02/19 | 1,000 | 1,022 | 997 | 1,019 | +13 | +1.3% | 2,519,000 |
| 2013/02/18 | 997 | 1,016 | 997 | 1,006 | +14 | +1.4% | 3,405,000 |
| 2013/02/15 | 998 | 1,003 | 983 | 992 | -14 | -1.4% | 4,150,000 |
| 2013/02/14 | 997 | 1,011 | 989 | 1,006 | +9 | +0.9% | 4,071,000 |
| 2013/02/13 | 999 | 1,016 | 994 | 997 | -9 | -0.9% | 3,653,000 |
| 2013/02/12 | 1,010 | 1,016 | 1,005 | 1,006 | +10 | +1% | 3,367,000 |
| 2013/02/08 | 990 | 1,004 | 989 | 996 | -12 | -1.2% | 4,777,000 |
| 2013/02/07 | 999 | 1,011 | 996 | 1,008 | +8 | +0.8% | 4,867,000 |
| 2013/02/06 | 985 | 1,001 | 981 | 1,000 | +28 | +2.9% | 4,369,000 |
| 2013/02/05 | 993 | 995 | 971 | 972 | -27 | -2.7% | 5,219,000 |
| 2013/02/04 | 1,005 | 1,006 | 995 | 999 | +2 | +0.2% | 2,415,000 |
| 2013/02/01 | 1,007 | 1,013 | 996 | 997 | -9 | -0.9% | 3,983,000 |
| 2013/01/31 | 1,013 | 1,022 | 997 | 1,006 | -13 | -1.3% | 3,839,000 |
| 2013/01/30 | 996 | 1,020 | 996 | 1,019 | +20 | +2% | 4,769,000 |
| 2013/01/29 | 999 | 1,007 | 993 | 999 | -15 | -1.5% | 4,496,000 |
| 2013/01/28 | 1,016 | 1,019 | 1,010 | 1,014 | +2 | +0.2% | 7,095,000 |
| 2013/01/25 | 1,003 | 1,013 | 1,002 | 1,012 | +16 | +1.6% | 4,282,000 |
| 2013/01/24 | 982 | 996 | 979 | 996 | +11 | +1.1% | 4,043,000 |
| 2013/01/23 | 999 | 1,006 | 983 | 985 | -20 | -2% | 4,520,000 |
| 2013/01/22 | 1,004 | 1,015 | 996 | 1,005 | +1 | +0.1% | 4,593,000 |
| 2013/01/21 | 1,021 | 1,022 | 1,004 | 1,004 | -11 | -1.1% | 3,081,000 |
| 2013/01/18 | 1,007 | 1,018 | 1,002 | 1,015 | +25 | +2.5% | 4,104,000 |
| 2013/01/17 | 1,006 | 1,006 | 974 | 990 | -15 | -1.5% | 5,513,000 |
| 2013/01/16 | 1,026 | 1,026 | 1,001 | 1,005 | -19 | -1.9% | 5,516,000 |
| 2013/01/15 | 1,008 | 1,030 | 1,008 | 1,024 | +31 | +3.1% | 4,708,000 |
| 2013/01/11 | 1,001 | 1,008 | 991 | 993 | +3 | +0.3% | 4,649,000 |
| 2013/01/10 | 971 | 996 | 970 | 990 | +27 | +2.8% | 4,141,000 |
| 2013/01/09 | 951 | 967 | 943 | 963 | -3 | -0.3% | 5,804,000 |
| 2013/01/08 | 975 | 977 | 960 | 966 | -14 | -1.4% | 6,154,000 |
| 2013/01/07 | 983 | 993 | 976 | 980 | +3 | +0.3% | 4,172,000 |
| 2013/01/04 | 965 | 988 | 962 | 977 | +35 | +3.7% | 6,460,000 |
| 2012/12/28 | 943 | 945 | 931 | 942 | -3 | -0.3% | 3,752,000 |
| 2012/12/27 | 945 | 949 | 936 | 945 | +4 | +0.4% | 3,636,000 |
2951～
3000
件表示中 / 3676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 | 307,400円 | +10.9% | +12.4% | 4.68% | 8.59倍 | 1.02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 | 479,800円 | +3.2% | -4.1% | 3.06% | 11.16倍 | 1.15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 | 282,200円 | +7.7% | -2.1% | 3.69% | 11.07倍 | 1.10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 | 188,200円 | +12.3% | +56.3% | 4.25% | 10.51倍 | 1.18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 | 621,100円 | +12.8% | +149.3% | 2.09% | 12.96倍 | 1.17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
