1928 積水ハウス 東証1 15:00
1,874.0円
前日比
+10.5 (+0.56%)
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
10.1 1.14 4.00 7.54
年初来高値: 1,999.0 (17/01/06)
年初来安値: 1,752.0 (17/04/06)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/09/25 1,878.5 1,888.0 1,873.0 1,874.0 +10.5 +0.6 2,446,600

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/09/22 1,876.0 1,877.0 1,856.5 1,863.5 -14.0 -0.7 2,913,800
17/09/21 1,878.5 1,891.5 1,875.5 1,877.5 +2.0 +0.1 2,891,300
17/09/20 1,865.5 1,879.5 1,864.0 1,875.5 +10.0 +0.5 2,919,400
17/09/19 1,867.0 1,870.0 1,852.5 1,865.5 +13.0 +0.7 3,711,200
17/09/15 1,842.0 1,855.5 1,839.5 1,852.5 +4.0 +0.2 2,835,900
17/09/14 1,855.0 1,866.0 1,847.5 1,848.5 -1.0 -0.1 3,056,800
17/09/13 1,850.0 1,854.0 1,837.5 1,849.5 -0.5 0.0 3,119,700
17/09/12 1,853.5 1,856.0 1,840.0 1,850.0 +11.0 +0.6 2,669,100
17/09/11 1,850.0 1,853.5 1,834.0 1,839.0 +8.0 +0.4 3,419,400
17/09/08 1,880.0 1,888.0 1,823.5 1,831.0 -58.5 -3.1 7,907,300
17/09/07 1,889.0 1,899.0 1,883.5 1,889.5 +12.5 +0.7 2,431,100
17/09/06 1,865.5 1,881.5 1,855.0 1,877.0 +1.5 +0.1 2,680,100
17/09/05 1,897.5 1,898.0 1,874.0 1,875.5 -18.5 -1.0 1,991,300
17/09/04 1,913.0 1,917.5 1,887.0 1,894.0 -19.5 -1.0 1,698,100
17/09/01 1,913.5 1,915.5 1,900.0 1,913.5 +9.5 +0.5 2,111,700
17/08/31 1,902.0 1,918.0 1,897.5 1,904.0 +25.5 +1.4 3,363,500
17/08/30 1,879.0 1,886.0 1,870.0 1,878.5 +5.0 +0.3 1,964,800
17/08/29 1,868.0 1,874.5 1,861.0 1,873.5 -2.0 -0.1 1,850,700
17/08/28 1,878.5 1,880.0 1,867.0 1,875.5 +3.0 +0.2 1,677,700
17/08/25 1,876.5 1,880.0 1,868.0 1,872.5 +3.5 +0.2 1,604,100
17/08/24 1,874.5 1,881.5 1,869.0 1,869.0 -9.0 -0.5 1,593,600
17/08/23 1,890.0 1,890.5 1,872.5 1,878.0 -1.5 -0.1 1,907,900
17/08/22 1,893.0 1,898.0 1,876.0 1,879.5 -13.5 -0.7 2,298,700
17/08/21 1,895.0 1,898.0 1,886.5 1,893.0 +2.5 +0.1 1,479,500
17/08/18 1,891.5 1,897.5 1,880.0 1,890.5 -26.0 -1.4 2,230,500
17/08/17 1,922.5 1,925.0 1,915.0 1,916.5 -8.5 -0.4 1,349,700
17/08/16 1,907.5 1,926.5 1,902.5 1,925.0 +9.0 +0.5 2,448,700
17/08/15 1,886.5 1,917.0 1,882.5 1,916.0 +31.5 +1.7 2,377,800
17/08/14 1,880.0 1,893.0 1,875.5 1,884.5 -19.0 -1.0 2,204,000

日経平均