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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 3,605 | 3,622 | 3,579 | 3,583 | -16 | -0.4% | 2,356,900 |
| 2025/01/30 | 3,572 | 3,605 | 3,567 | 3,599 | -69 | -1.9% | 4,970,600 |
| 2025/01/29 | 3,670 | 3,684 | 3,662 | 3,668 | +5 | +0.1% | 7,799,300 |
| 2025/01/28 | 3,658 | 3,702 | 3,647 | 3,663 | +5 | +0.1% | 4,149,500 |
| 2025/01/27 | 3,617 | 3,669 | 3,617 | 3,658 | +58 | +1.6% | 3,512,200 |
| 2025/01/24 | 3,634 | 3,646 | 3,593 | 3,600 | +1 | ±0% | 2,601,500 |
| 2025/01/23 | 3,582 | 3,618 | 3,578 | 3,599 | +6 | +0.2% | 2,513,400 |
| 2025/01/22 | 3,633 | 3,638 | 3,584 | 3,593 | -29 | -0.8% | 2,324,900 |
| 2025/01/21 | 3,608 | 3,632 | 3,601 | 3,622 | +34 | +0.9% | 1,572,800 |
| 2025/01/20 | 3,600 | 3,615 | 3,586 | 3,588 | +23 | +0.6% | 1,468,400 |
| 2025/01/17 | 3,560 | 3,573 | 3,532 | 3,565 | -28 | -0.8% | 2,551,900 |
| 2025/01/16 | 3,600 | 3,628 | 3,583 | 3,593 | +13 | +0.4% | 2,202,400 |
| 2025/01/15 | 3,625 | 3,629 | 3,577 | 3,580 | -10 | -0.3% | 1,798,000 |
| 2025/01/14 | 3,597 | 3,627 | 3,579 | 3,590 | -13 | -0.4% | 2,866,800 |
| 2025/01/10 | 3,645 | 3,663 | 3,603 | 3,603 | -50 | -1.4% | 2,316,700 |
| 2025/01/09 | 3,697 | 3,698 | 3,651 | 3,653 | -50 | -1.4% | 2,120,400 |
| 2025/01/08 | 3,730 | 3,736 | 3,697 | 3,703 | -49 | -1.3% | 2,802,700 |
| 2025/01/07 | 3,754 | 3,770 | 3,732 | 3,752 | -6 | -0.2% | 1,988,500 |
| 2025/01/06 | 3,814 | 3,821 | 3,754 | 3,758 | -24 | -0.6% | 3,282,700 |
| 2024/12/30 | 3,820 | 3,826 | 3,774 | 3,782 | -3 | -0.1% | 1,929,600 |
| 2024/12/27 | 3,750 | 3,799 | 3,750 | 3,785 | +41 | +1.1% | 1,705,500 |
| 2024/12/26 | 3,698 | 3,744 | 3,688 | 3,744 | +57 | +1.5% | 1,399,800 |
| 2024/12/25 | 3,670 | 3,687 | 3,651 | 3,687 | +49 | +1.3% | 1,456,400 |
| 2024/12/24 | 3,629 | 3,647 | 3,625 | 3,638 | +5 | +0.1% | 963,200 |
| 2024/12/23 | 3,650 | 3,659 | 3,612 | 3,633 | +18 | +0.5% | 1,107,800 |
| 2024/12/20 | 3,614 | 3,651 | 3,610 | 3,615 | +36 | +1% | 2,160,700 |
| 2024/12/19 | 3,557 | 3,607 | 3,554 | 3,579 | -48 | -1.3% | 2,803,000 |
| 2024/12/18 | 3,668 | 3,678 | 3,627 | 3,627 | -57 | -1.5% | 1,746,300 |
| 2024/12/17 | 3,690 | 3,730 | 3,680 | 3,684 | -9 | -0.2% | 1,823,500 |
| 2024/12/16 | 3,687 | 3,728 | 3,676 | 3,693 | +52 | +1.4% | 1,795,900 |
| 2024/12/13 | 3,588 | 3,649 | 3,588 | 3,641 | -11 | -0.3% | 1,878,000 |
| 2024/12/12 | 3,639 | 3,669 | 3,621 | 3,652 | +40 | +1.1% | 1,533,900 |
| 2024/12/11 | 3,621 | 3,641 | 3,578 | 3,612 | -16 | -0.4% | 1,565,500 |
| 2024/12/10 | 3,693 | 3,693 | 3,616 | 3,628 | +5 | +0.1% | 1,552,500 |
| 2024/12/09 | 3,590 | 3,638 | 3,583 | 3,623 | +12 | +0.3% | 2,079,900 |
| 2024/12/06 | 3,712 | 3,712 | 3,595 | 3,611 | +9 | +0.2% | 2,683,200 |
| 2024/12/05 | 3,679 | 3,695 | 3,582 | 3,602 | -24 | -0.7% | 3,785,700 |
| 2024/12/04 | 3,635 | 3,660 | 3,607 | 3,626 | -14 | -0.4% | 1,817,100 |
| 2024/12/03 | 3,631 | 3,656 | 3,605 | 3,640 | +56 | +1.6% | 2,372,200 |
| 2024/12/02 | 3,553 | 3,595 | 3,528 | 3,584 | +44 | +1.2% | 1,848,000 |
| 2024/11/29 | 3,550 | 3,550 | 3,513 | 3,540 | -4 | -0.1% | 1,419,600 |
| 2024/11/28 | 3,550 | 3,565 | 3,521 | 3,544 | ±0 | ±0% | 1,027,200 |
| 2024/11/27 | 3,550 | 3,567 | 3,512 | 3,544 | -42 | -1.2% | 1,533,200 |
| 2024/11/26 | 3,585 | 3,623 | 3,553 | 3,586 | +2 | +0.1% | 2,270,800 |
| 2024/11/25 | 3,561 | 3,586 | 3,528 | 3,584 | +52 | +1.5% | 5,891,100 |
| 2024/11/22 | 3,496 | 3,540 | 3,493 | 3,532 | +46 | +1.3% | 1,559,800 |
| 2024/11/21 | 3,549 | 3,556 | 3,482 | 3,486 | -61 | -1.7% | 1,779,500 |
| 2024/11/20 | 3,585 | 3,593 | 3,541 | 3,547 | -13 | -0.4% | 1,190,900 |
| 2024/11/19 | 3,536 | 3,582 | 3,534 | 3,560 | +4 | +0.1% | 1,595,300 |
| 2024/11/18 | 3,561 | 3,577 | 3,540 | 3,556 | -5 | -0.1% | 1,529,000 |
101～
150
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 | 319,000円 | +10.9% | +12.4% | 4.51% | 8.91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 | 492,800円 | +3.0% | -16.7% | 3.35% | 11.17倍 | 1.16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 | 380,600円 | +1.3% | +3.3% | 2.94% | 13.73倍 | 1.42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 | 218,300円 | -2.3% | -17.9% | 3.76% | 15.33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 | 850,700円 | -9.0% | -21.9% | 1.76% | 17.93倍 | 1.66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
