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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 3,168 | 3,196 | 3,158 | 3,183 | +40 | +1.3% | 3,680,200 |
| 2025/06/27 | 3,126 | 3,158 | 3,122 | 3,143 | +39 | +1.3% | 3,245,900 |
| 2025/06/26 | 3,072 | 3,104 | 3,066 | 3,104 | +17 | +0.6% | 2,521,300 |
| 2025/06/25 | 3,089 | 3,102 | 3,069 | 3,087 | +33 | +1.1% | 2,615,200 |
| 2025/06/24 | 3,059 | 3,068 | 3,036 | 3,054 | +34 | +1.1% | 2,024,400 |
| 2025/06/23 | 3,020 | 3,028 | 3,000 | 3,020 | -1 | ±0% | 1,733,600 |
| 2025/06/20 | 3,034 | 3,044 | 3,018 | 3,021 | -9 | -0.3% | 6,728,000 |
| 2025/06/19 | 3,067 | 3,078 | 3,030 | 3,030 | -49 | -1.6% | 2,348,800 |
| 2025/06/18 | 3,028 | 3,098 | 3,018 | 3,079 | +60 | +2% | 3,521,600 |
| 2025/06/17 | 3,015 | 3,024 | 3,007 | 3,019 | -5 | -0.2% | 2,120,400 |
| 2025/06/16 | 3,025 | 3,038 | 3,013 | 3,024 | +9 | +0.3% | 1,816,700 |
| 2025/06/13 | 3,038 | 3,041 | 3,015 | 3,015 | -27 | -0.9% | 2,908,600 |
| 2025/06/12 | 3,060 | 3,064 | 3,034 | 3,042 | -27 | -0.9% | 2,906,500 |
| 2025/06/11 | 3,068 | 3,081 | 3,051 | 3,069 | -16 | -0.5% | 2,495,600 |
| 2025/06/10 | 3,065 | 3,095 | 3,056 | 3,085 | +18 | +0.6% | 2,539,800 |
| 2025/06/09 | 3,080 | 3,091 | 3,050 | 3,067 | +2 | +0.1% | 2,680,600 |
| 2025/06/06 | 3,045 | 3,088 | 3,034 | 3,065 | +30 | +1% | 4,559,100 |
| 2025/06/05 | 3,267 | 3,280 | 3,035 | 3,035 | -210 | -6.5% | 6,964,700 |
| 2025/06/04 | 3,271 | 3,282 | 3,245 | 3,245 | -21 | -0.6% | 2,434,300 |
| 2025/06/03 | 3,265 | 3,278 | 3,256 | 3,266 | -25 | -0.8% | 1,583,800 |
| 2025/06/02 | 3,295 | 3,310 | 3,265 | 3,291 | +8 | +0.2% | 1,778,600 |
| 2025/05/30 | 3,263 | 3,302 | 3,262 | 3,283 | -8 | -0.2% | 3,795,700 |
| 2025/05/29 | 3,277 | 3,313 | 3,272 | 3,291 | ±0 | ±0% | 1,534,400 |
| 2025/05/28 | 3,325 | 3,326 | 3,289 | 3,291 | +8 | +0.2% | 1,444,500 |
| 2025/05/27 | 3,273 | 3,291 | 3,264 | 3,283 | +13 | +0.4% | 1,284,000 |
| 2025/05/26 | 3,260 | 3,300 | 3,259 | 3,270 | +45 | +1.4% | 2,130,300 |
| 2025/05/23 | 3,200 | 3,229 | 3,191 | 3,225 | +25 | +0.8% | 1,694,300 |
| 2025/05/22 | 3,240 | 3,240 | 3,196 | 3,200 | -62 | -1.9% | 2,704,100 |
| 2025/05/21 | 3,325 | 3,328 | 3,260 | 3,262 | -45 | -1.4% | 2,859,700 |
| 2025/05/20 | 3,378 | 3,378 | 3,292 | 3,307 | -18 | -0.5% | 1,753,500 |
| 2025/05/19 | 3,340 | 3,348 | 3,322 | 3,325 | -4 | -0.1% | 1,204,900 |
| 2025/05/16 | 3,340 | 3,344 | 3,291 | 3,329 | +34 | +1% | 1,579,300 |
| 2025/05/15 | 3,333 | 3,346 | 3,291 | 3,295 | -52 | -1.6% | 1,424,200 |
| 2025/05/14 | 3,360 | 3,380 | 3,316 | 3,347 | -37 | -1.1% | 1,475,700 |
| 2025/05/13 | 3,396 | 3,397 | 3,360 | 3,384 | +21 | +0.6% | 1,632,400 |
| 2025/05/12 | 3,360 | 3,375 | 3,339 | 3,363 | +30 | +0.9% | 1,143,500 |
| 2025/05/09 | 3,325 | 3,334 | 3,297 | 3,333 | +35 | +1.1% | 2,118,800 |
| 2025/05/08 | 3,315 | 3,319 | 3,275 | 3,298 | +1 | ±0% | 1,042,200 |
| 2025/05/07 | 3,302 | 3,310 | 3,280 | 3,297 | +9 | +0.3% | 2,299,700 |
| 2025/05/02 | 3,300 | 3,322 | 3,281 | 3,288 | +14 | +0.4% | 1,399,400 |
| 2025/05/01 | 3,267 | 3,278 | 3,241 | 3,274 | -2 | -0.1% | 1,283,700 |
| 2025/04/30 | 3,310 | 3,315 | 3,252 | 3,276 | ±0 | ±0% | 2,382,800 |
| 2025/04/28 | 3,261 | 3,290 | 3,253 | 3,276 | +36 | +1.1% | 1,441,600 |
| 2025/04/25 | 3,224 | 3,256 | 3,223 | 3,240 | +15 | +0.5% | 1,564,700 |
| 2025/04/24 | 3,233 | 3,245 | 3,217 | 3,225 | -9 | -0.3% | 1,322,700 |
| 2025/04/23 | 3,225 | 3,234 | 3,208 | 3,234 | +59 | +1.9% | 1,641,900 |
| 2025/04/22 | 3,162 | 3,188 | 3,157 | 3,175 | -9 | -0.3% | 1,135,600 |
| 2025/04/21 | 3,233 | 3,236 | 3,180 | 3,184 | -64 | -2% | 1,717,500 |
| 2025/04/18 | 3,250 | 3,257 | 3,224 | 3,248 | +9 | +0.3% | 1,058,800 |
| 2025/04/17 | 3,206 | 3,244 | 3,185 | 3,239 | +25 | +0.8% | 1,459,800 |
1～
50
件表示中 / 3731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 | 318,300円 | +10.9% | +12.4% | 4.52% | 8.89倍 | 1.05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 | 495,400円 | +3.0% | -16.7% | 3.33% | 11.23倍 | 1.17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 | 376,300円 | +1.3% | +3.3% | 2.98% | 13.57倍 | 1.40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 | 218,500円 | -2.3% | -17.9% | 3.75% | 15.35倍 | 1.33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 | 840,000円 | -9.0% | -21.9% | 1.79% | 17.70倍 | 1.64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
