1928 積水ハウス 東証1 15:00
1,834.0円
前日比
+14.0 (+0.77%)
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
9.9 1.15 4.09 8.09
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)
17/04/24 1,832.0 1,838.0 1,816.0 1,834.0 +14.0 +0.8 3,533,500

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/04/21 1,820.0 1,823.0 1,808.5 1,820.0 0.0 0.0 3,304,400
17/04/20 1,819.0 1,839.0 1,812.5 1,820.0 +8.5 +0.5 3,571,300
17/04/19 1,821.0 1,829.5 1,811.0 1,811.5 -8.0 -0.4 3,693,900
17/04/18 1,827.0 1,832.0 1,814.5 1,819.5 -4.0 -0.2 3,771,300
17/04/17 1,788.5 1,827.5 1,786.0 1,823.5 +25.0 +1.4 1,964,700
17/04/14 1,814.0 1,818.0 1,787.5 1,798.5 -0.5 0.0 2,473,100
17/04/13 1,794.5 1,803.0 1,786.0 1,799.0 -11.0 -0.6 2,466,200
17/04/12 1,795.5 1,811.0 1,791.5 1,810.0 +11.0 +0.6 3,575,800
17/04/11 1,800.0 1,817.0 1,791.5 1,799.0 -1.0 -0.1 3,184,500
17/04/10 1,800.0 1,806.5 1,787.5 1,800.0 +11.0 +0.6 2,407,900
17/04/07 1,780.0 1,800.5 1,770.5 1,789.0 +28.0 +1.6 4,385,500
17/04/06 1,794.0 1,796.5 1,752.0 1,761.0 -30.5 -1.7 3,725,000
17/04/05 1,800.0 1,804.0 1,782.0 1,791.5 -9.5 -0.5 3,428,900
17/04/04 1,825.0 1,830.0 1,795.5 1,801.0 -27.5 -1.5 3,788,400
17/04/03 1,838.5 1,847.5 1,822.5 1,828.5 -2.5 -0.1 2,943,900
17/03/31 1,864.0 1,864.0 1,831.0 1,831.0 -13.5 -0.7 3,028,700
17/03/30 1,876.5 1,881.5 1,842.5 1,844.5 -44.5 -2.4 2,471,200
17/03/29 1,900.0 1,904.5 1,881.5 1,889.0 -7.5 -0.4 2,820,300
17/03/28 1,877.5 1,896.5 1,876.5 1,896.5 +36.0 +1.9 3,469,800
17/03/27 1,871.0 1,879.0 1,847.0 1,860.5 -21.5 -1.1 2,818,500
17/03/24 1,872.0 1,887.0 1,860.5 1,882.0 -1.0 -0.1 4,038,400
17/03/23 1,881.5 1,884.5 1,870.5 1,883.0 -1.5 -0.1 2,498,400
17/03/22 1,870.0 1,898.5 1,870.0 1,884.5 -24.5 -1.3 3,550,900
17/03/21 1,898.0 1,909.0 1,890.0 1,909.0 -1.5 -0.1 2,828,300
17/03/17 1,902.0 1,912.0 1,891.5 1,910.5 +2.5 +0.1 3,508,100
17/03/16 1,870.5 1,908.0 1,866.0 1,908.0 +19.5 +1.0 4,128,300
17/03/15 1,898.5 1,902.5 1,877.5 1,888.5 -29.5 -1.5 3,378,300
17/03/14 1,916.0 1,919.0 1,902.0 1,918.0 -1.0 -0.1 2,727,300
17/03/13 1,890.0 1,919.0 1,882.5 1,919.0 +34.0 +1.8 3,757,600

日経平均