1928 積水ハウス 東証1 15:00
1,970.5円
前日比
+9.5 (+0.48%)
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
10.0 1.14 4.01 3.31
年初来高値: 2,176.5 (18/01/25)
年初来安値: 1,798.0 (18/03/08)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/04/25 1,951.0 1,973.0 1,947.0 1,970.5 +9.5 +0.5 2,032,900

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/04/24 1,956.0 1,965.0 1,941.0 1,961.0 +16.5 +0.8 1,906,400
18/04/23 1,935.0 1,945.5 1,933.0 1,944.5 -1.0 -0.1 1,473,200
18/04/20 1,944.5 1,950.5 1,936.0 1,945.5 -12.0 -0.6 1,568,100
18/04/19 1,957.0 1,973.0 1,955.0 1,957.5 +1.5 +0.1 2,036,900
18/04/18 1,945.0 1,969.5 1,943.0 1,956.0 +21.5 +1.1 2,412,800
18/04/17 1,935.5 1,941.0 1,928.5 1,934.5 -6.0 -0.3 1,747,300
18/04/16 1,945.5 1,953.5 1,938.5 1,940.5 +0.5 0.0 1,544,800
18/04/13 1,947.0 1,949.5 1,935.5 1,940.0 0.0 0.0 1,735,100
18/04/12 1,945.0 1,957.0 1,933.5 1,940.0 -6.5 -0.3 1,290,500
18/04/11 1,966.0 1,970.0 1,941.0 1,946.5 -27.0 -1.4 2,425,700
18/04/10 1,954.0 1,986.5 1,945.0 1,973.5 +11.0 +0.6 2,093,100
18/04/09 1,947.0 1,969.5 1,941.0 1,962.5 +20.5 +1.1 2,061,000
18/04/06 1,948.5 1,954.0 1,939.5 1,942.0 -3.0 -0.2 2,351,200
18/04/05 1,948.0 1,955.5 1,937.0 1,945.0 +11.5 +0.6 2,783,700
18/04/04 1,929.0 1,939.0 1,921.0 1,933.5 +4.5 +0.2 2,723,600
18/04/03 1,916.0 1,935.5 1,912.0 1,929.0 +0.5 0.0 1,800,100
18/04/02 1,931.5 1,949.0 1,927.5 1,928.5 -13.5 -0.7 1,485,300
18/03/30 1,945.5 1,948.5 1,932.5 1,942.0 +10.0 +0.5 1,790,500
18/03/29 1,934.0 1,944.0 1,914.5 1,932.0 +17.5 +0.9 2,458,300
18/03/28 1,877.0 1,915.0 1,875.5 1,914.5 +19.0 +1.0 2,512,100
18/03/27 1,859.5 1,902.0 1,853.5 1,895.5 +46.0 +2.5 3,795,400
18/03/26 1,810.0 1,849.5 1,809.0 1,849.5 +29.5 +1.6 3,074,200
18/03/23 1,818.5 1,844.5 1,810.5 1,820.0 -41.0 -2.2 4,449,500
18/03/22 1,829.5 1,865.0 1,829.5 1,861.0 -5.0 -0.3 3,664,200
18/03/20 1,832.0 1,869.0 1,828.5 1,866.0 +30.5 +1.7 2,810,600
18/03/19 1,863.0 1,863.0 1,828.0 1,835.5 -44.0 -2.3 3,139,900
18/03/16 1,875.0 1,886.5 1,872.5 1,879.5 +3.5 +0.2 3,437,800
18/03/15 1,860.0 1,877.0 1,851.5 1,876.0 -7.0 -0.4 2,596,500
18/03/14 1,880.5 1,893.0 1,875.5 1,883.0 -12.5 -0.7 2,436,300

日経平均