1928 積水ハウス 東証1 14:18
1,933.0円
前日比
-5.5 (-0.28%)
比較される銘柄: 大和ハウス住友林ミサワホーム
業績: 今期予想
建設業
単位 100株
PER PBR 利回り 信用倍率
9.8 1.15 4.09 6.36
年初来高値: 2,176.5 (18/01/25)
年初来安値: 1,798.0 (18/03/08)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/07/19 1,939.0 1,948.0 1,931.5 1,933.0 -5.5 -0.3 1,710,600

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/07/18 1,949.0 1,952.0 1,938.5 1,938.5 +11.0 +0.6 1,798,100
18/07/17 1,917.5 1,936.0 1,909.0 1,927.5 +24.0 +1.3 2,409,400
18/07/13 1,905.0 1,906.0 1,892.5 1,903.5 +9.0 +0.5 2,356,700
18/07/12 1,920.0 1,921.5 1,894.0 1,894.5 -6.5 -0.3 2,302,700
18/07/11 1,917.0 1,917.0 1,895.5 1,901.0 -22.5 -1.2 2,383,800
18/07/10 1,930.0 1,937.0 1,919.0 1,923.5 +3.0 +0.2 2,164,400
18/07/09 1,892.0 1,925.0 1,887.5 1,920.5 +28.0 +1.5 1,657,400
18/07/06 1,900.0 1,904.0 1,888.0 1,892.5 -16.5 -0.9 3,390,100
18/07/05 1,927.0 1,927.0 1,903.0 1,909.0 -20.0 -1.0 2,155,300
18/07/04 1,908.0 1,936.5 1,904.5 1,929.0 +15.0 +0.8 1,584,700
18/07/03 1,932.5 1,932.5 1,901.0 1,914.0 -16.0 -0.8 3,085,500
18/07/02 1,955.0 1,968.0 1,928.0 1,930.0 -30.0 -1.5 1,956,700
18/06/29 1,948.0 1,962.5 1,937.0 1,960.0 +10.0 +0.5 2,001,300
18/06/28 1,925.5 1,953.0 1,923.0 1,950.0 +5.5 +0.3 2,851,600
18/06/27 1,940.0 1,946.0 1,919.5 1,944.5 +12.5 +0.6 1,883,700
18/06/26 1,911.5 1,935.5 1,909.0 1,932.0 +20.5 +1.1 2,190,300
18/06/25 1,922.0 1,923.5 1,907.0 1,911.5 -12.5 -0.6 1,419,100
18/06/22 1,912.0 1,926.5 1,907.5 1,924.0 +11.0 +0.6 2,304,400
18/06/21 1,904.5 1,921.5 1,902.0 1,913.0 +0.5 0.0 1,844,800
18/06/20 1,915.5 1,916.5 1,891.5 1,912.5 +10.5 +0.6 2,631,300
18/06/19 1,924.0 1,929.5 1,902.0 1,902.0 -25.5 -1.3 2,363,600
18/06/18 1,935.0 1,937.0 1,919.0 1,927.5 0.0 0.0 1,730,100
18/06/15 1,927.5 1,929.0 1,912.0 1,927.5 +9.0 +0.5 3,469,400
18/06/14 1,932.0 1,936.5 1,913.0 1,918.5 -11.0 -0.6 2,263,200
18/06/13 1,925.0 1,930.5 1,904.5 1,929.5 +19.5 +1.0 2,975,900
18/06/12 1,880.0 1,916.0 1,876.5 1,910.0 +45.0 +2.4 4,660,100
18/06/11 1,887.0 1,907.5 1,847.0 1,865.0 -140.0 -7.0 7,265,600
18/06/08 1,991.5 2,025.5 1,990.0 2,005.0 -15.5 -0.8 2,970,900
18/06/07 2,025.5 2,027.0 2,009.5 2,020.5 0.0 0.0 2,061,500

日経平均