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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/03/27 | 3,421 | 3,445 | 3,408 | 3,442 | +21 | +0.6% | 2,254,800 |
| 2025/03/26 | 3,449 | 3,449 | 3,402 | 3,421 | +23 | +0.7% | 1,875,000 |
| 2025/03/25 | 3,378 | 3,416 | 3,377 | 3,398 | +33 | +1% | 2,007,200 |
| 2025/03/24 | 3,344 | 3,380 | 3,334 | 3,365 | +17 | +0.5% | 2,367,100 |
| 2025/03/21 | 3,336 | 3,413 | 3,333 | 3,348 | -21 | -0.6% | 5,002,300 |
| 2025/03/19 | 3,400 | 3,408 | 3,368 | 3,369 | -17 | -0.5% | 2,203,400 |
| 2025/03/18 | 3,398 | 3,408 | 3,386 | 3,386 | +22 | +0.7% | 1,631,600 |
| 2025/03/17 | 3,348 | 3,373 | 3,333 | 3,364 | +50 | +1.5% | 1,448,500 |
| 2025/03/14 | 3,286 | 3,334 | 3,285 | 3,314 | +2 | +0.1% | 2,191,900 |
| 2025/03/13 | 3,302 | 3,331 | 3,300 | 3,312 | -22 | -0.7% | 2,559,600 |
| 2025/03/12 | 3,290 | 3,340 | 3,283 | 3,334 | +13 | +0.4% | 2,111,000 |
| 2025/03/11 | 3,351 | 3,360 | 3,302 | 3,321 | -34 | -1% | 2,146,100 |
| 2025/03/10 | 3,385 | 3,395 | 3,352 | 3,355 | -30 | -0.9% | 2,252,900 |
| 2025/03/07 | 3,325 | 3,402 | 3,320 | 3,385 | +33 | +1% | 3,795,000 |
| 2025/03/06 | 3,400 | 3,455 | 3,316 | 3,352 | -35 | -1% | 4,801,700 |
| 2025/03/05 | 3,367 | 3,394 | 3,355 | 3,387 | +2 | +0.1% | 2,518,000 |
| 2025/03/04 | 3,433 | 3,452 | 3,376 | 3,385 | -49 | -1.4% | 1,818,900 |
| 2025/03/03 | 3,420 | 3,441 | 3,408 | 3,434 | +44 | +1.3% | 1,456,200 |
| 2025/02/28 | 3,428 | 3,432 | 3,374 | 3,390 | -39 | -1.1% | 3,418,300 |
| 2025/02/27 | 3,417 | 3,434 | 3,391 | 3,429 | +29 | +0.9% | 1,691,000 |
| 2025/02/26 | 3,393 | 3,400 | 3,365 | 3,400 | +30 | +0.9% | 2,067,800 |
| 2025/02/25 | 3,349 | 3,383 | 3,331 | 3,370 | +18 | +0.5% | 1,921,300 |
| 2025/02/21 | 3,330 | 3,368 | 3,324 | 3,352 | -2 | -0.1% | 1,957,700 |
| 2025/02/20 | 3,445 | 3,445 | 3,340 | 3,354 | -102 | -3% | 3,119,900 |
| 2025/02/19 | 3,435 | 3,456 | 3,428 | 3,456 | ±0 | ±0% | 1,595,200 |
| 2025/02/18 | 3,462 | 3,473 | 3,441 | 3,456 | -24 | -0.7% | 1,195,900 |
1～
50
件表示中 / 3691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 | 330,500円 | +10.9% | +12.4% | 4.36% | 9.24倍 | 1.09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 | 519,900円 | +3.2% | -4.1% | 2.83% | 12.09倍 | 1.25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 | 344,000円 | +7.7% | -2.1% | 3.02% | 13.50倍 | 1.33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 | 221,900円 | +12.7% | +66.1% | 3.61% | 10.94倍 | 1.39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 | 761,000円 | +22.0% | +245.7% | 2.76% | 10.65倍 | 1.43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
