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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 3,432 | 3,446 | 3,410 | 3,410 | -62 | -1.8% | 1,890,400 |
| 2025/08/20 | 3,439 | 3,484 | 3,438 | 3,472 | +57 | +1.7% | 2,732,300 |
| 2025/08/19 | 3,380 | 3,415 | 3,374 | 3,415 | +21 | +0.6% | 2,174,200 |
| 2025/08/18 | 3,401 | 3,419 | 3,388 | 3,394 | -24 | -0.7% | 1,806,000 |
| 2025/08/15 | 3,380 | 3,418 | 3,367 | 3,418 | +54 | +1.6% | 2,840,300 |
| 2025/08/14 | 3,379 | 3,383 | 3,350 | 3,364 | +9 | +0.3% | 2,578,200 |
| 2025/08/13 | 3,323 | 3,366 | 3,320 | 3,355 | +35 | +1.1% | 2,800,800 |
| 2025/08/12 | 3,316 | 3,341 | 3,305 | 3,320 | +3 | +0.1% | 3,122,700 |
| 2025/08/08 | 3,270 | 3,317 | 3,263 | 3,317 | +42 | +1.3% | 3,342,900 |
| 2025/08/07 | 3,280 | 3,309 | 3,266 | 3,275 | -14 | -0.4% | 2,728,000 |
| 2025/08/06 | 3,248 | 3,293 | 3,238 | 3,289 | +46 | +1.4% | 2,958,300 |
| 2025/08/05 | 3,245 | 3,253 | 3,223 | 3,243 | +7 | +0.2% | 2,429,700 |
| 2025/08/04 | 3,210 | 3,236 | 3,193 | 3,236 | -7 | -0.2% | 2,717,300 |
| 2025/08/01 | 3,200 | 3,243 | 3,189 | 3,243 | +56 | +1.8% | 3,111,900 |
| 2025/07/31 | 3,193 | 3,208 | 3,175 | 3,187 | +10 | +0.3% | 3,985,300 |
| 2025/07/30 | 3,147 | 3,188 | 3,143 | 3,177 | -54 | -1.7% | 4,126,300 |
| 2025/07/29 | 3,248 | 3,256 | 3,221 | 3,231 | -42 | -1.3% | 5,107,400 |
| 2025/07/28 | 3,300 | 3,309 | 3,270 | 3,273 | -10 | -0.3% | 4,688,600 |
| 2025/07/25 | 3,285 | 3,298 | 3,271 | 3,283 | -2 | -0.1% | 3,466,800 |
| 2025/07/24 | 3,284 | 3,302 | 3,269 | 3,285 | +9 | +0.3% | 3,857,200 |
| 2025/07/23 | 3,230 | 3,287 | 3,208 | 3,276 | +140 | +4.5% | 7,044,600 |
| 2025/07/22 | 3,122 | 3,141 | 3,112 | 3,136 | +15 | +0.5% | 3,214,000 |
| 2025/07/18 | 3,149 | 3,149 | 3,121 | 3,121 | -8 | -0.3% | 2,310,900 |
| 2025/07/17 | 3,100 | 3,129 | 3,092 | 3,129 | +9 | +0.3% | 2,813,100 |
| 2025/07/16 | 3,160 | 3,167 | 3,120 | 3,120 | -47 | -1.5% | 3,028,700 |
| 2025/07/15 | 3,208 | 3,239 | 3,167 | 3,167 | +1 | ±0% | 3,605,600 |
| 2025/07/14 | 3,141 | 3,170 | 3,135 | 3,166 | +18 | +0.6% | 1,741,000 |
| 2025/07/11 | 3,176 | 3,188 | 3,148 | 3,148 | -24 | -0.8% | 3,173,500 |
| 2025/07/10 | 3,177 | 3,180 | 3,163 | 3,172 | -5 | -0.2% | 2,441,600 |
| 2025/07/09 | 3,195 | 3,197 | 3,171 | 3,177 | ±0 | ±0% | 2,339,400 |
| 2025/07/08 | 3,158 | 3,182 | 3,156 | 3,177 | +5 | +0.2% | 2,407,400 |
| 2025/07/07 | 3,188 | 3,196 | 3,166 | 3,172 | -20 | -0.6% | 1,665,100 |
| 2025/07/04 | 3,240 | 3,242 | 3,188 | 3,192 | -37 | -1.1% | 2,648,000 |
| 2025/07/03 | 3,238 | 3,244 | 3,202 | 3,229 | -9 | -0.3% | 2,435,200 |
| 2025/07/02 | 3,182 | 3,250 | 3,162 | 3,238 | +54 | +1.7% | 3,189,200 |
| 2025/07/01 | 3,178 | 3,204 | 3,152 | 3,184 | +1 | ±0% | 3,098,300 |
| 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 |
1～
50
件表示中 / 3767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 | 341,000円 | +10.9% | +12.4% | 4.22% | 9.53倍 | 1.13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 | 534,000円 | +3.0% | -16.7% | 3.18% | 12.10倍 | 1.26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 | 423,400円 | +1.3% | +3.3% | 2.65% | 15.17倍 | 1.57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 | 970,000円 | -9.0% | -21.9% | 1.55% | 20.15倍 | 1.86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 |
| 大林組 | 242,500円 | -2.3% | -17.9% | 3.38% | 17.03倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
