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 |
---|---|---|---|---|---|---|---|
2023/03/28 | 2,671 | 2,683.5 | 2,635.5 | 2,640 | -7 | -0.3% | 1,986,800 |
2023/03/27 | 2,683 | 2,690 | 2,639.5 | 2,647 | -9.5 | -0.4% | 2,131,500 |
2023/03/24 | 2,646.5 | 2,667 | 2,624 | 2,656.5 | -0.5 | ±0% | 1,823,100 |
2023/03/23 | 2,662.5 | 2,670.5 | 2,635 | 2,657 | -8 | -0.3% | 1,719,200 |
2023/03/22 | 2,667.5 | 2,671.5 | 2,647.5 | 2,665 | +38.5 | +1.5% | 2,022,100 |
2023/03/20 | 2,671.5 | 2,671.5 | 2,626.5 | 2,626.5 | -58.5 | -2.2% | 1,537,000 |
2023/03/17 | 2,671.5 | 2,689 | 2,655.5 | 2,685 | +35 | +1.3% | 2,545,700 |
2023/03/16 | 2,632 | 2,661 | 2,627.5 | 2,650 | -56 | -2.1% | 2,395,800 |
2023/03/15 | 2,655 | 2,715.5 | 2,636 | 2,706 | +80.5 | +3.1% | 3,880,800 |
2023/03/14 | 2,657 | 2,657.5 | 2,600 | 2,625.5 | -73.5 | -2.7% | 2,925,200 |
2023/03/13 | 2,744 | 2,748.5 | 2,666.5 | 2,699 | -72 | -2.6% | 2,667,800 |
2023/03/10 | 2,727 | 2,783.5 | 2,722 | 2,771 | +43.5 | +1.6% | 6,660,400 |
2023/03/09 | 2,698 | 2,736 | 2,696 | 2,727.5 | +53.5 | +2% | 2,624,900 |
2023/03/08 | 2,663 | 2,679 | 2,658 | 2,674 | +24.5 | +0.9% | 1,687,600 |
2023/03/07 | 2,626 | 2,657 | 2,619.5 | 2,649.5 | +24.5 | +0.9% | 2,287,400 |
2023/03/06 | 2,616 | 2,629.5 | 2,603.5 | 2,625 | +14.5 | +0.6% | 2,019,500 |
2023/03/03 | 2,582.5 | 2,618.5 | 2,575.5 | 2,610.5 | +36.5 | +1.4% | 3,100,600 |
2023/03/02 | 2,586.5 | 2,588 | 2,562 | 2,574 | -4.5 | -0.2% | 1,692,100 |
2023/03/01 | 2,569 | 2,583.5 | 2,563 | 2,578.5 | -1 | ±0% | 1,267,500 |
2023/02/28 | 2,590 | 2,598.5 | 2,570 | 2,579.5 | ±0 | ±0% | 2,851,000 |
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 |
401~
450
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 | 362,100円 | +28.7% | +7.4% | 3.56% | 11.23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 | 458,000円 | +2.8% | -8.8% | 3.17% | 11.13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 | 276,000円 | +4.3% | -8.7% | 3.26% | 12.37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 | 205,700円 | +8.0% | +7.1% | 3.89% | 16.95倍 | 1.31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 | 687,300円 | +12.8% | +149.3% | 1.89% | 15.13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