1928 積水ハウス 東証1 15:00
1,882.0円
前日比
-1.0 (-0.05%)
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 1.18 3.99 3.02
昨年来高値: 2,067.0 (16/01/04)
昨年来安値: 1,552.0 (16/08/19)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/24 1,872.0 1,887.0 1,860.5 1,882.0 -1.0 -0.1 4,038,400

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
17/03/10 1,870.5 1,913.0 1,869.5 1,885.0 +3.0 +0.2 7,731,800
17/03/09 1,879.5 1,894.5 1,862.5 1,882.0 +18.0 +1.0 4,548,700
17/03/08 1,821.5 1,874.0 1,819.0 1,864.0 +52.5 +2.9 5,842,100
17/03/07 1,816.0 1,819.0 1,802.0 1,811.5 -3.0 -0.2 2,570,000
17/03/06 1,814.0 1,817.5 1,803.5 1,814.5 +5.5 +0.3 1,456,800
17/03/03 1,820.0 1,825.0 1,805.5 1,809.0 -11.0 -0.6 2,398,500
17/03/02 1,832.5 1,834.5 1,815.0 1,820.0 +15.0 +0.8 2,287,100
17/03/01 1,800.0 1,810.0 1,795.5 1,805.0 +9.5 +0.5 2,422,400
17/02/28 1,809.0 1,814.5 1,794.0 1,795.5 -5.0 -0.3 2,733,100
17/02/27 1,802.0 1,810.5 1,787.5 1,800.5 -14.5 -0.8 2,805,700
17/02/24 1,800.5 1,825.5 1,798.5 1,815.0 +15.5 +0.9 2,192,100
17/02/23 1,800.0 1,813.0 1,791.5 1,799.5 -13.0 -0.7 2,928,500
17/02/22 1,827.5 1,827.5 1,808.5 1,812.5 -2.5 -0.1 2,069,500
17/02/21 1,796.5 1,819.0 1,790.5 1,815.0 +17.0 +0.9 1,941,900
17/02/20 1,795.0 1,802.0 1,776.0 1,798.0 -4.5 -0.2 2,348,600
17/02/17 1,815.5 1,825.5 1,790.0 1,802.5 -21.5 -1.2 2,927,600
17/02/16 1,852.0 1,853.0 1,822.0 1,824.0 -24.0 -1.3 3,080,100
17/02/15 1,852.0 1,854.0 1,840.5 1,848.0 +9.0 +0.5 1,823,300
17/02/14 1,856.5 1,857.0 1,837.5 1,839.0 -14.5 -0.8 2,091,300
17/02/13 1,872.0 1,873.0 1,843.5 1,853.5 -14.0 -0.7 2,886,600
17/02/10 1,857.5 1,867.5 1,845.5 1,867.5 +47.0 +2.6 3,231,700

日経平均