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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 758 | 762 | 753 | 758 | +2 | +0.3% | 5,440,000 |
| 2010/09/28 | 756 | 759 | 754 | 756 | +1 | +0.1% | 3,094,000 |
| 2010/09/27 | 758 | 758 | 748 | 755 | +5 | +0.7% | 4,948,000 |
| 2010/09/24 | 741 | 759 | 734 | 750 | +19 | +2.6% | 7,206,000 |
| 2010/09/22 | 718 | 734 | 717 | 731 | +10 | +1.4% | 3,394,000 |
| 2010/09/21 | 727 | 728 | 717 | 721 | -1 | -0.1% | 2,623,000 |
| 2010/09/17 | 726 | 729 | 717 | 722 | -2 | -0.3% | 4,871,000 |
| 2010/09/16 | 746 | 748 | 723 | 724 | -11 | -1.5% | 3,587,000 |
| 2010/09/15 | 722 | 739 | 715 | 735 | +13 | +1.8% | 4,884,000 |
| 2010/09/14 | 738 | 740 | 718 | 722 | -13 | -1.8% | 4,180,000 |
| 2010/09/13 | 746 | 755 | 734 | 735 | -10 | -1.3% | 3,566,000 |
| 2010/09/10 | 745 | 756 | 742 | 745 | +2 | +0.3% | 5,260,000 |
| 2010/09/09 | 744 | 746 | 736 | 743 | +7 | +1% | 3,102,000 |
| 2010/09/08 | 744 | 747 | 731 | 736 | -21 | -2.8% | 2,998,000 |
| 2010/09/07 | 750 | 758 | 748 | 757 | -2 | -0.3% | 2,464,000 |
| 2010/09/06 | 759 | 761 | 748 | 759 | +5 | +0.7% | 2,131,000 |
| 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 |
3551～
3600
件表示中 / 3673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 | 314,200円 | +10.9% | +12.4% | 4.58% | 8.78倍 | 1.04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 | 491,600円 | +3.2% | -4.1% | 2.99% | 11.43倍 | 1.18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 | 299,600円 | +7.7% | -2.1% | 3.47% | 11.75倍 | 1.17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 | 192,300円 | +12.3% | +56.3% | 4.16% | 10.74倍 | 1.22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 | 630,600円 | +12.8% | +149.3% | 2.06% | 13.16倍 | 1.19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
