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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 2025/04/16 | 3,203 | 3,219 | 3,183 | 3,214 | +35 | +1.1% | 1,454,500 |
| 2025/04/15 | 3,198 | 3,198 | 3,168 | 3,179 | +18 | +0.6% | 1,596,200 |
| 2025/04/14 | 3,178 | 3,190 | 3,156 | 3,161 | -1 | ±0% | 1,411,800 |
| 2025/04/11 | 3,130 | 3,182 | 3,122 | 3,162 | -100 | -3.1% | 2,799,200 |
| 2025/04/10 | 3,253 | 3,272 | 3,189 | 3,262 | +188 | +6.1% | 2,421,500 |
| 2025/04/09 | 3,071 | 3,102 | 3,025 | 3,074 | -48 | -1.5% | 2,664,400 |
| 2025/04/08 | 3,061 | 3,140 | 3,040 | 3,122 | +119 | +4% | 3,230,000 |
| 2025/04/07 | 2,932 | 3,063 | 2,906 | 3,003 | -139 | -4.4% | 4,239,200 |
| 2025/04/04 | 3,149 | 3,184 | 3,097 | 3,142 | -56 | -1.8% | 3,090,200 |
| 2025/04/03 | 3,171 | 3,241 | 3,160 | 3,198 | -113 | -3.4% | 3,277,800 |
| 2025/04/02 | 3,370 | 3,375 | 3,305 | 3,311 | -60 | -1.8% | 2,206,700 |
| 2025/04/01 | 3,400 | 3,432 | 3,371 | 3,371 | +31 | +0.9% | 2,567,100 |
| 2025/03/31 | 3,384 | 3,389 | 3,331 | 3,340 | -97 | -2.8% | 2,641,000 |
| 2025/03/28 | 3,455 | 3,473 | 3,425 | 3,437 | -5 | -0.1% | 2,327,800 |
51～
100
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 | 334,600円 | +10.9% | +12.4% | 4.30% | 9.35倍 | 1.11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 | 533,400円 | +3.0% | -16.7% | 3.19% | 12.09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 | 425,000円 | +1.3% | +3.3% | 2.64% | 15.23倍 | 1.58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 | 980,100円 | -9.0% | -21.9% | 1.53% | 20.36倍 | 1.88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 | 244,400円 | -2.3% | -17.9% | 3.36% | 17.16倍 | 1.48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
