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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,546.5 | 2,585 | 2,544.5 | 2,579.5 | +36 | +1.4% | 1,469,300 |
2023/02/24 | 2,538 | 2,547 | 2,512.5 | 2,543.5 | +13.5 | +0.5% | 1,480,800 |
2023/02/22 | 2,536 | 2,545.5 | 2,526 | 2,530 | -21.5 | -0.8% | 1,762,600 |
2023/02/21 | 2,545.5 | 2,554.5 | 2,538.5 | 2,551.5 | +6 | +0.2% | 1,673,600 |
2023/02/20 | 2,525 | 2,545.5 | 2,523 | 2,545.5 | +26 | +1% | 1,183,000 |
2023/02/17 | 2,519.5 | 2,525.5 | 2,497 | 2,519.5 | -11 | -0.4% | 1,657,800 |
2023/02/16 | 2,522.5 | 2,537 | 2,516.5 | 2,530.5 | +8 | +0.3% | 1,446,400 |
2023/02/15 | 2,537.5 | 2,556.5 | 2,517 | 2,522.5 | -10.5 | -0.4% | 2,398,100 |
2023/02/14 | 2,530 | 2,535.5 | 2,518 | 2,533 | +21.5 | +0.9% | 1,387,900 |
2023/02/13 | 2,509.5 | 2,520 | 2,487.5 | 2,511.5 | -1.5 | -0.1% | 1,389,000 |
2023/02/10 | 2,485 | 2,513 | 2,470 | 2,513 | +34 | +1.4% | 3,130,500 |
2023/02/09 | 2,460 | 2,485.5 | 2,456 | 2,479 | +12.5 | +0.5% | 1,733,100 |
2023/02/08 | 2,475.5 | 2,479 | 2,461.5 | 2,466.5 | -8.5 | -0.3% | 1,946,800 |
2023/02/07 | 2,480 | 2,486 | 2,473.5 | 2,475 | +3.5 | +0.1% | 1,520,200 |
2023/02/06 | 2,466 | 2,479.5 | 2,455 | 2,471.5 | +28.5 | +1.2% | 1,987,600 |
2023/02/03 | 2,428.5 | 2,444.5 | 2,422 | 2,443 | +15.5 | +0.6% | 2,004,200 |
2023/02/02 | 2,444 | 2,444.5 | 2,418 | 2,427.5 | -5 | -0.2% | 1,874,700 |
2023/02/01 | 2,476.5 | 2,478 | 2,432.5 | 2,432.5 | -18.5 | -0.8% | 2,183,100 |
2023/01/31 | 2,451 | 2,463 | 2,446.5 | 2,451 | +10 | +0.4% | 3,297,300 |
2023/01/30 | 2,420 | 2,452.5 | 2,420 | 2,441 | -53 | -2.1% | 4,564,300 |
2023/01/27 | 2,497.5 | 2,504.5 | 2,480.5 | 2,494 | -13 | -0.5% | 9,155,300 |
2023/01/26 | 2,498 | 2,507 | 2,487 | 2,507 | +7.5 | +0.3% | 2,780,100 |
2023/01/25 | 2,497.5 | 2,506.5 | 2,489 | 2,499.5 | +11.5 | +0.5% | 2,238,200 |
2023/01/24 | 2,475 | 2,491.5 | 2,463.5 | 2,488 | +32 | +1.3% | 2,960,600 |
2023/01/23 | 2,455 | 2,458 | 2,439 | 2,456 | +19 | +0.8% | 2,001,200 |
2023/01/20 | 2,424 | 2,442 | 2,411.5 | 2,437 | +16 | +0.7% | 2,894,400 |
2023/01/19 | 2,430 | 2,445 | 2,417 | 2,421 | +5.5 | +0.2% | 2,418,300 |
2023/01/18 | 2,373 | 2,429.5 | 2,363 | 2,415.5 | +14.5 | +0.6% | 2,590,200 |
2023/01/17 | 2,385 | 2,401 | 2,381.5 | 2,401 | +6 | +0.3% | 1,957,600 |
2023/01/16 | 2,389 | 2,407.5 | 2,384 | 2,395 | -2 | -0.1% | 1,950,000 |
2023/01/13 | 2,379 | 2,408.5 | 2,378 | 2,397 | +3.5 | +0.1% | 2,878,300 |
2023/01/12 | 2,397 | 2,399 | 2,378 | 2,393.5 | +8.5 | +0.4% | 1,901,800 |
2023/01/11 | 2,344.5 | 2,387 | 2,344.5 | 2,385 | +45 | +1.9% | 2,390,500 |
2023/01/10 | 2,344 | 2,348 | 2,335 | 2,340 | +19.5 | +0.8% | 2,251,900 |
2023/01/06 | 2,320 | 2,328 | 2,310.5 | 2,320.5 | -9.5 | -0.4% | 2,372,200 |
2023/01/05 | 2,344 | 2,344 | 2,321 | 2,330 | -10.5 | -0.4% | 2,116,200 |
2023/01/04 | 2,334 | 2,349 | 2,319.5 | 2,340.5 | +7 | +0.3% | 2,086,600 |
2022/12/30 | 2,342 | 2,351 | 2,329 | 2,333.5 | -12 | -0.5% | 1,911,300 |
2022/12/29 | 2,345 | 2,350 | 2,334 | 2,345.5 | -12 | -0.5% | 1,521,000 |
2022/12/28 | 2,351.5 | 2,360.5 | 2,347 | 2,357.5 | +9 | +0.4% | 1,490,000 |
2022/12/27 | 2,365 | 2,374.5 | 2,348.5 | 2,348.5 | -6.5 | -0.3% | 1,352,300 |
2022/12/26 | 2,357.5 | 2,364 | 2,341.5 | 2,355 | +23 | +1% | 1,521,400 |
2022/12/23 | 2,330 | 2,343 | 2,324 | 2,332 | -16 | -0.7% | 1,533,600 |
2022/12/22 | 2,342.5 | 2,353 | 2,331.5 | 2,348 | +19 | +0.8% | 2,022,200 |
2022/12/21 | 2,388.5 | 2,390 | 2,325.5 | 2,329 | -56 | -2.3% | 3,276,800 |
2022/12/20 | 2,440 | 2,455 | 2,372 | 2,385 | -28 | -1.2% | 3,300,400 |
2022/12/19 | 2,419.5 | 2,433.5 | 2,413 | 2,413 | -14.5 | -0.6% | 1,772,300 |
2022/12/16 | 2,426 | 2,435 | 2,414 | 2,427.5 | -8 | -0.3% | 3,388,200 |
2022/12/15 | 2,430 | 2,447 | 2,426.5 | 2,435.5 | -1.5 | -0.1% | 1,514,200 |
2022/12/14 | 2,417 | 2,440 | 2,411 | 2,437 | +42 | +1.8% | 2,165,500 |
301~
350
件表示中 / 3458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 | 357,500円 | +7.6% | -2.3% | 3.50% | 11.41倍 | 1.32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 | 411,200円 | +0.9% | -15.8% | 3.53% | 11.10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 | 276,500円 | +4.3% | -8.7% | 3.25% | 12.50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 | 131,000円 | - | - | - | - | - |
|
- |
大林組 | 184,300円 | +8.0% | +7.1% | 4.34% | 15.19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