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 |
---|---|---|---|---|---|---|---|
2023/06/09 | 2,745.5 | 2,790 | 2,730 | 2,763 | -27 | -1% | 6,925,700 |
2023/06/08 | 2,791 | 2,840 | 2,784 | 2,790 | -12.5 | -0.4% | 3,607,200 |
2023/06/07 | 2,865 | 2,866.5 | 2,796 | 2,802.5 | -62.5 | -2.2% | 4,743,400 |
2023/06/06 | 2,785 | 2,867.5 | 2,779 | 2,865 | +70.5 | +2.5% | 3,610,200 |
2023/06/05 | 2,781.5 | 2,801.5 | 2,778 | 2,794.5 | +48 | +1.7% | 3,555,900 |
2023/06/02 | 2,700 | 2,748.5 | 2,691.5 | 2,746.5 | +17.5 | +0.6% | 3,714,500 |
2023/06/01 | 2,753 | 2,762.5 | 2,722 | 2,729 | +5.5 | +0.2% | 4,090,300 |
2023/05/31 | 2,780.5 | 2,795.5 | 2,722 | 2,723.5 | -79 | -2.8% | 8,368,700 |
2023/05/30 | 2,807 | 2,821.5 | 2,785 | 2,802.5 | -31.5 | -1.1% | 4,139,600 |
2023/05/29 | 2,854 | 2,862 | 2,832 | 2,834 | +10 | +0.4% | 1,817,600 |
2023/05/26 | 2,849 | 2,856 | 2,817 | 2,824 | -19.5 | -0.7% | 2,213,700 |
2023/05/25 | 2,873.5 | 2,882 | 2,838 | 2,843.5 | -20.5 | -0.7% | 2,804,700 |
2023/05/24 | 2,889 | 2,896 | 2,851 | 2,864 | -32 | -1.1% | 1,853,400 |
2023/05/23 | 2,950 | 2,961 | 2,882.5 | 2,896 | -42 | -1.4% | 2,721,100 |
2023/05/22 | 2,911 | 2,938 | 2,910 | 2,938 | +27 | +0.9% | 1,849,400 |
2023/05/19 | 2,951 | 2,952 | 2,907 | 2,911 | -27.5 | -0.9% | 1,652,400 |
2023/05/18 | 2,934.5 | 2,943.5 | 2,916 | 2,938.5 | +31 | +1.1% | 2,184,100 |
2023/05/17 | 2,884 | 2,910.5 | 2,881.5 | 2,907.5 | +42.5 | +1.5% | 2,214,400 |
2023/05/16 | 2,868 | 2,873 | 2,851 | 2,865 | +14.5 | +0.5% | 1,819,200 |
2023/05/15 | 2,874.5 | 2,885 | 2,839 | 2,850.5 | -4.5 | -0.2% | 1,833,400 |
2023/05/12 | 2,836 | 2,870 | 2,811.5 | 2,855 | +59 | +2.1% | 3,387,200 |
2023/05/11 | 2,797.5 | 2,809.5 | 2,788.5 | 2,796 | -50 | -1.8% | 2,500,100 |
2023/05/10 | 2,848.5 | 2,859 | 2,837.5 | 2,846 | +8 | +0.3% | 1,756,300 |
2023/05/09 | 2,803 | 2,842.5 | 2,801 | 2,838 | +41.5 | +1.5% | 2,085,600 |
2023/05/08 | 2,768 | 2,804 | 2,753 | 2,796.5 | +17 | +0.6% | 2,536,400 |
2023/05/02 | 2,822 | 2,828 | 2,775.5 | 2,779.5 | -31 | -1.1% | 1,629,700 |
2023/05/01 | 2,801 | 2,812 | 2,780.5 | 2,810.5 | +20.5 | +0.7% | 1,667,900 |
2023/04/28 | 2,774 | 2,801.5 | 2,769 | 2,790 | +34 | +1.2% | 2,484,100 |
2023/04/27 | 2,735 | 2,760 | 2,731.5 | 2,756 | +9.5 | +0.3% | 2,078,900 |
2023/04/26 | 2,745.5 | 2,752.5 | 2,735 | 2,746.5 | ±0 | ±0% | 1,744,800 |
2023/04/25 | 2,769.5 | 2,784 | 2,742 | 2,746.5 | -7.5 | -0.3% | 1,657,500 |
2023/04/24 | 2,751.5 | 2,765 | 2,743 | 2,754 | +14 | +0.5% | 1,098,200 |
2023/04/21 | 2,742 | 2,757 | 2,736 | 2,740 | -10 | -0.4% | 1,266,300 |
2023/04/20 | 2,743.5 | 2,754 | 2,730.5 | 2,750 | +6 | +0.2% | 1,381,100 |
2023/04/19 | 2,739.5 | 2,750 | 2,730 | 2,744 | +4 | +0.1% | 1,374,700 |
2023/04/18 | 2,751 | 2,760 | 2,735 | 2,740 | +0.5 | ±0% | 1,477,000 |
2023/04/17 | 2,732 | 2,745.5 | 2,717 | 2,739.5 | +34 | +1.3% | 1,342,700 |
2023/04/14 | 2,696.5 | 2,721.5 | 2,686.5 | 2,705.5 | +9 | +0.3% | 2,754,200 |
2023/04/13 | 2,689 | 2,699 | 2,678 | 2,696.5 | +15.5 | +0.6% | 1,718,600 |
2023/04/12 | 2,679.5 | 2,698.5 | 2,675.5 | 2,681 | +29 | +1.1% | 1,815,200 |
2023/04/11 | 2,648 | 2,662 | 2,633.5 | 2,652 | +18.5 | +0.7% | 1,460,100 |
2023/04/10 | 2,642 | 2,648 | 2,627 | 2,633.5 | +3 | +0.1% | 1,158,300 |
2023/04/07 | 2,636.5 | 2,643 | 2,621 | 2,630.5 | -10.5 | -0.4% | 1,288,000 |
2023/04/06 | 2,646 | 2,658.5 | 2,630 | 2,641 | -25 | -0.9% | 2,036,500 |
2023/04/05 | 2,726 | 2,733.5 | 2,665 | 2,666 | -72 | -2.6% | 2,223,200 |
2023/04/04 | 2,730 | 2,744 | 2,719 | 2,738 | +22.5 | +0.8% | 1,778,500 |
2023/04/03 | 2,723.5 | 2,727.5 | 2,703.5 | 2,715.5 | +17.5 | +0.6% | 1,755,300 |
2023/03/31 | 2,700 | 2,714 | 2,686 | 2,698 | +10 | +0.4% | 2,435,900 |
2023/03/30 | 2,700 | 2,703.5 | 2,669 | 2,688 | +4 | +0.1% | 1,755,100 |
2023/03/29 | 2,652 | 2,684 | 2,632.5 | 2,684 | +44 | +1.7% | 2,568,000 |
351~
400
件表示中 / 3578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 | 361,700円 | +28.7% | +7.4% | 3.57% | 11.22倍 | 1.20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 | 457,500円 | +2.8% | -8.8% | 3.17% | 11.11倍 | 1.19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 | 275,400円 | +4.3% | -8.7% | 3.27% | 12.34倍 | 1.07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 | 205,500円 | +8.0% | +7.1% | 3.89% | 16.94倍 | 1.30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 | 685,900円 | +12.8% | +149.3% | 1.90% | 15.10倍 | 1.37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