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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 751 | 757 | 744 | 754 | +5 | +0.7% | 2,330,000 |
| 2010/09/02 | 760 | 761 | 741 | 749 | +7 | +0.9% | 2,564,000 |
| 2010/09/01 | 727 | 742 | 717 | 742 | +14 | +1.9% | 3,390,000 |
| 2010/08/31 | 748 | 750 | 727 | 728 | -35 | -4.6% | 2,273,000 |
| 2010/08/30 | 756 | 770 | 751 | 763 | +22 | +3% | 4,540,000 |
| 2010/08/27 | 730 | 744 | 730 | 741 | -1 | -0.1% | 4,361,000 |
| 2010/08/26 | 753 | 753 | 734 | 742 | -1 | -0.1% | 2,797,000 |
| 2010/08/25 | 743 | 757 | 740 | 743 | -6 | -0.8% | 2,433,000 |
| 2010/08/24 | 749 | 753 | 740 | 749 | -8 | -1.1% | 2,505,000 |
| 2010/08/23 | 764 | 765 | 754 | 757 | -7 | -0.9% | 2,111,000 |
| 2010/08/20 | 773 | 777 | 761 | 764 | -24 | -3% | 3,395,000 |
| 2010/08/19 | 793 | 795 | 781 | 788 | +7 | +0.9% | 3,271,000 |
| 2010/08/18 | 784 | 788 | 768 | 781 | -1 | -0.1% | 3,430,000 |
| 2010/08/17 | 768 | 784 | 768 | 782 | +7 | +0.9% | 1,132,000 |
| 2010/08/16 | 772 | 780 | 769 | 775 | +2 | +0.3% | 2,211,000 |
| 2010/08/13 | 774 | 781 | 768 | 773 | -5 | -0.6% | 2,278,000 |
| 2010/08/12 | 769 | 778 | 766 | 778 | -6 | -0.8% | 2,627,000 |
| 2010/08/11 | 786 | 792 | 771 | 784 | -17 | -2.1% | 2,774,000 |
| 2010/08/10 | 805 | 814 | 795 | 801 | ±0 | ±0% | 2,215,000 |
| 2010/08/09 | 791 | 803 | 789 | 801 | +3 | +0.4% | 1,527,000 |
| 2010/08/06 | 784 | 800 | 781 | 798 | +10 | +1.3% | 1,864,000 |
| 2010/08/05 | 791 | 793 | 781 | 788 | +5 | +0.6% | 1,517,000 |
| 2010/08/04 | 791 | 792 | 777 | 783 | -7 | -0.9% | 2,131,000 |
| 2010/08/03 | 794 | 797 | 784 | 790 | +15 | +1.9% | 2,267,000 |
| 2010/08/02 | 772 | 782 | 768 | 775 | +8 | +1% | 2,042,000 |
| 2010/07/30 | 782 | 782 | 762 | 767 | -13 | -1.7% | 1,968,000 |
| 2010/07/29 | 782 | 786 | 776 | 780 | -10 | -1.3% | 2,589,000 |
| 2010/07/28 | 783 | 794 | 781 | 790 | +8 | +1% | 3,777,000 |
| 2010/07/27 | 800 | 800 | 782 | 782 | -17 | -2.1% | 3,647,000 |
| 2010/07/26 | 797 | 802 | 794 | 799 | +13 | +1.7% | 1,675,000 |
| 2010/07/23 | 781 | 794 | 779 | 786 | +14 | +1.8% | 2,837,000 |
| 2010/07/22 | 763 | 775 | 759 | 772 | +6 | +0.8% | 2,176,000 |
| 2010/07/21 | 773 | 775 | 763 | 766 | +1 | +0.1% | 2,244,000 |
| 2010/07/20 | 766 | 776 | 762 | 765 | -6 | -0.8% | 1,767,000 |
| 2010/07/16 | 777 | 781 | 769 | 771 | -9 | -1.2% | 1,771,000 |
| 2010/07/15 | 778 | 781 | 774 | 780 | -1 | -0.1% | 1,377,000 |
| 2010/07/14 | 788 | 788 | 778 | 781 | +7 | +0.9% | 2,231,000 |
| 2010/07/13 | 778 | 779 | 768 | 774 | +3 | +0.4% | 1,612,000 |
| 2010/07/12 | 776 | 780 | 770 | 771 | -9 | -1.2% | 1,202,000 |
| 2010/07/09 | 789 | 789 | 775 | 780 | ±0 | ±0% | 2,313,000 |
| 2010/07/08 | 787 | 788 | 777 | 780 | +15 | +2% | 2,188,000 |
| 2010/07/07 | 770 | 770 | 759 | 765 | -6 | -0.8% | 1,601,000 |
| 2010/07/06 | 757 | 772 | 750 | 771 | +12 | +1.6% | 2,942,000 |
| 2010/07/05 | 752 | 764 | 747 | 759 | +12 | +1.6% | 1,856,000 |
| 2010/07/02 | 760 | 762 | 744 | 747 | -8 | -1.1% | 2,122,000 |
| 2010/07/01 | 750 | 759 | 749 | 755 | -9 | -1.2% | 2,152,000 |
| 2010/06/30 | 761 | 770 | 758 | 764 | -10 | -1.3% | 2,000,000 |
| 2010/06/29 | 783 | 784 | 770 | 774 | -9 | -1.1% | 2,529,000 |
| 2010/06/28 | 796 | 798 | 781 | 783 | -14 | -1.8% | 1,983,000 |
| 2010/06/25 | 782 | 797 | 782 | 797 | +1 | +0.1% | 2,951,000 |
3351～
3400
件表示中 / 3457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 | 359,800円 | +7.6% | -2.3% | 3.47% | 11.48倍 | 1.33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 | 412,900円 | +0.9% | -15.8% | 3.51% | 11.14倍 | 1.08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 |
| 鹿 島 | 276,000円 | +4.3% | -8.7% | 3.26% | 12.48倍 | 1.08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 |
| Ｙ Ｔ Ｌ | 130,000円 | - | - | - | - | - |
|
- |
| 大林組 | 185,800円 | +8.0% | +7.1% | 4.31% | 15.31倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
