1928 積水ハウス 東証1 15:00
1,899.0円
前日比
-12.5 (-0.65%)
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 1.19 3.95 4.87
決算発表予定日  2017/06/09
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)
17/05/26 1,923.5 1,924.0 1,895.0 1,899.0 -12.5 -0.7 2,618,500

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/25 1,891.0 1,919.5 1,891.0 1,911.5 +27.5 +1.5 2,692,600
17/05/24 1,898.0 1,902.0 1,878.5 1,884.0 -2.0 -0.1 1,734,000
17/05/23 1,890.5 1,902.5 1,883.0 1,886.0 -12.0 -0.6 2,200,800
17/05/22 1,897.5 1,909.5 1,892.0 1,898.0 +13.0 +0.7 3,007,400
17/05/19 1,882.5 1,893.5 1,879.5 1,885.0 -1.5 -0.1 2,606,600
17/05/18 1,893.0 1,903.0 1,878.0 1,886.5 -31.5 -1.6 3,275,700
17/05/17 1,901.5 1,918.0 1,896.5 1,918.0 +4.5 +0.2 2,423,500
17/05/16 1,930.0 1,930.0 1,906.5 1,913.5 -13.0 -0.7 2,032,000
17/05/15 1,908.0 1,935.0 1,906.5 1,926.5 +21.5 +1.1 3,144,000
17/05/12 1,908.0 1,914.5 1,895.5 1,905.0 -3.5 -0.2 3,034,200
17/05/11 1,912.0 1,914.5 1,892.5 1,908.5 -6.0 -0.3 3,959,100
17/05/10 1,915.5 1,921.0 1,904.5 1,914.5 +10.5 +0.6 3,521,300
17/05/09 1,894.5 1,914.5 1,889.5 1,904.0 +16.5 +0.9 3,862,300
17/05/08 1,890.0 1,896.0 1,877.0 1,887.5 +25.5 +1.4 5,747,400
17/05/02 1,841.0 1,866.0 1,837.0 1,862.0 +13.0 +0.7 2,113,700
17/05/01 1,845.5 1,849.0 1,828.0 1,849.0 -0.5 0.0 1,356,100
17/04/28 1,850.0 1,858.0 1,843.5 1,849.5 +10.0 +0.5 2,977,900
17/04/27 1,865.5 1,869.0 1,833.0 1,839.5 -28.0 -1.5 4,447,700
17/04/26 1,869.0 1,869.0 1,853.0 1,867.5 +18.5 +1.0 3,531,200
17/04/25 1,822.0 1,854.5 1,821.0 1,849.0 +15.0 +0.8 3,797,600
17/04/24 1,832.0 1,838.0 1,816.0 1,834.0 +14.0 +0.8 3,533,500
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

日経平均