1928 積水ハウス 東証1 15:00
1,889.0円
前日比
+51.0 (+2.77%)
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
10.2 1.14 3.97 13.24
決算発表予定日  2018/03/08
昨年来高値: 2,219.5 (17/11/09)
昨年来安値: 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)
18/02/23 1,849.0 1,891.0 1,848.0 1,889.0 +51.0 +2.8 2,658,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/22 1,846.0 1,857.5 1,830.0 1,838.0 -45.5 -2.4 5,596,100
18/02/21 1,900.0 1,907.0 1,874.0 1,883.5 -20.5 -1.1 3,236,000
18/02/20 1,897.0 1,910.0 1,888.5 1,904.0 -20.0 -1.0 3,144,100
18/02/19 1,899.0 1,924.0 1,889.0 1,924.0 +41.0 +2.2 2,024,300
18/02/16 1,851.0 1,883.5 1,848.5 1,883.0 +37.0 +2.0 3,211,100
18/02/15 1,847.0 1,850.0 1,835.5 1,846.0 +12.0 +0.7 2,293,600
18/02/14 1,838.0 1,853.0 1,823.0 1,834.0 -2.0 -0.1 3,701,400
18/02/13 1,872.0 1,877.5 1,834.0 1,836.0 -22.0 -1.2 4,061,000
18/02/09 1,841.0 1,859.0 1,835.5 1,858.0 -33.5 -1.8 4,118,700
18/02/08 1,899.0 1,899.0 1,878.5 1,891.5 +4.5 +0.2 3,724,000
18/02/07 1,910.0 1,936.5 1,886.5 1,887.0 +31.5 +1.7 5,223,800
18/02/06 1,868.0 1,874.0 1,830.0 1,855.5 -89.0 -4.6 9,349,100
18/02/05 1,950.0 1,961.0 1,940.0 1,944.5 -40.0 -2.0 3,543,500
18/02/02 1,989.0 1,992.5 1,971.0 1,984.5 -18.0 -0.9 3,338,900
18/02/01 2,002.0 2,006.0 1,991.0 2,002.5 +4.5 +0.2 2,778,400
18/01/31 2,010.0 2,023.5 1,995.0 1,998.0 -24.5 -1.2 4,465,600
18/01/30 2,059.0 2,060.0 2,022.0 2,022.5 -48.0 -2.3 4,289,100
18/01/29 2,091.0 2,104.0 2,070.0 2,070.5 -69.5 -3.2 5,342,300
18/01/26 2,155.0 2,157.5 2,133.0 2,140.0 -16.5 -0.8 7,370,100
18/01/25 2,170.0 2,176.5 2,153.5 2,156.5 -14.0 -0.6 4,103,000
18/01/24 2,164.0 2,175.0 2,163.0 2,170.5 +2.5 +0.1 3,303,400
18/01/23 2,161.0 2,171.5 2,155.5 2,168.0 +7.0 +0.3 3,285,700
18/01/22 2,164.0 2,166.5 2,145.0 2,161.0 +5.0 +0.2 3,298,700
18/01/19 2,138.0 2,156.0 2,135.5 2,156.0 +32.5 +1.5 3,987,000
18/01/18 2,142.0 2,144.0 2,121.5 2,123.5 -7.5 -0.4 4,253,600
18/01/17 2,131.5 2,139.0 2,124.5 2,131.0 +2.5 +0.1 3,575,100
18/01/16 2,118.5 2,132.5 2,113.0 2,128.5 +10.0 +0.5 3,162,500
18/01/15 2,120.0 2,124.0 2,113.5 2,118.5 +10.0 +0.5 2,210,500
18/01/12 2,122.0 2,126.0 2,104.0 2,108.5 -17.5 -0.8 4,301,200

日経平均