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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/06/24 | 790 | 805 | 790 | 796 | +1 | +0.1% | 1,858,000 |
| 2010/06/23 | 798 | 798 | 790 | 795 | -6 | -0.7% | 2,440,000 |
| 2010/06/22 | 800 | 806 | 797 | 801 | -5 | -0.6% | 2,117,000 |
| 2010/06/21 | 803 | 809 | 800 | 806 | +14 | +1.8% | 3,410,000 |
| 2010/06/18 | 799 | 800 | 790 | 792 | -9 | -1.1% | 2,774,000 |
| 2010/06/17 | 811 | 812 | 798 | 801 | -11 | -1.4% | 3,385,000 |
| 2010/06/16 | 823 | 824 | 808 | 812 | +4 | +0.5% | 4,057,000 |
| 2010/06/15 | 823 | 823 | 806 | 808 | -16 | -1.9% | 3,808,000 |
| 2010/06/14 | 821 | 827 | 821 | 824 | +11 | +1.4% | 3,243,000 |
| 2010/06/11 | 834 | 838 | 807 | 813 | -36 | -4.2% | 11,665,000 |
| 2010/06/10 | 839 | 856 | 835 | 849 | +8 | +1% | 3,004,000 |
| 2010/06/09 | 834 | 845 | 831 | 841 | +2 | +0.2% | 2,942,000 |
| 2010/06/08 | 840 | 852 | 834 | 839 | -13 | -1.5% | 3,815,000 |
| 2010/06/07 | 863 | 864 | 849 | 852 | -22 | -2.5% | 3,028,000 |
| 2010/06/04 | 870 | 874 | 856 | 874 | ±0 | ±0% | 2,962,000 |
| 2010/06/03 | 868 | 881 | 866 | 874 | +21 | +2.5% | 4,141,000 |
| 2010/06/02 | 843 | 860 | 837 | 853 | +9 | +1.1% | 5,138,000 |
| 2010/06/01 | 822 | 845 | 810 | 844 | +22 | +2.7% | 3,970,000 |
| 2010/05/31 | 816 | 830 | 810 | 822 | -4 | -0.5% | 2,266,000 |
| 2010/05/28 | 827 | 839 | 820 | 826 | +14 | +1.7% | 3,363,000 |
| 2010/05/27 | 802 | 813 | 793 | 812 | +2 | +0.2% | 4,589,000 |
3501～
3550
件表示中 / 3586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 | 353,200円 | +28.7% | +7.4% | 3.65% | 10.95倍 | 1.17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 | 469,000円 | +3.2% | -4.1% | 3.13% | 11.10倍 | 1.15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 | 212,000円 | +8.0% | +7.1% | 3.77% | 17.47倍 | 1.35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 | 270,400円 | +5.1% | -4.1% | 3.33% | 10.98倍 | 1.05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 | 677,100円 | +12.8% | +149.3% | 1.92% | 14.91倍 | 1.35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
