1928 積水ハウス 東証1 15:00
1,945.5円
前日比
-32.0 (-1.62%)
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
11.9 1.33 3.29 1.67
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)
17/01/16 1,970.0 1,971.5 1,943.5 1,945.5 -32.0 -1.6 2,818,600

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/13 1,954.5 1,978.0 1,945.0 1,977.5 +23.5 +1.2 2,961,300
17/01/12 1,964.0 1,969.0 1,937.5 1,954.0 -14.0 -0.7 3,522,300
17/01/11 1,978.0 1,978.0 1,963.5 1,968.0 +3.0 +0.2 2,471,800
17/01/10 1,994.0 1,994.0 1,961.5 1,965.0 -26.0 -1.3 3,677,300
17/01/06 1,977.0 1,999.0 1,974.0 1,991.0 +13.5 +0.7 2,741,100
17/01/05 1,992.0 1,997.5 1,975.0 1,977.5 -9.5 -0.5 3,041,100
17/01/04 1,963.0 1,989.0 1,962.5 1,987.0 +41.5 +2.1 3,070,500
16/12/30 1,939.5 1,954.0 1,930.5 1,945.5 -0.5 0.0 2,002,600
16/12/29 1,953.0 1,953.5 1,934.0 1,946.0 -15.0 -0.8 2,821,100
16/12/28 1,956.0 1,962.0 1,947.5 1,961.0 +13.5 +0.7 1,868,700
16/12/27 1,950.0 1,963.5 1,942.0 1,947.5 -8.5 -0.4 1,965,000
16/12/26 1,970.5 1,973.5 1,953.0 1,956.0 -4.5 -0.2 2,126,500
16/12/22 1,963.0 1,963.0 1,945.5 1,960.5 +17.5 +0.9 2,649,600
16/12/21 1,961.5 1,964.0 1,934.0 1,943.0 -5.0 -0.3 2,946,600
16/12/20 1,944.0 1,952.5 1,937.0 1,948.0 +23.5 +1.2 2,469,300
16/12/19 1,900.5 1,929.0 1,900.5 1,924.5 +7.5 +0.4 1,927,300
16/12/16 1,930.0 1,939.0 1,910.0 1,917.0 +15.5 +0.8 3,479,500
16/12/15 1,920.0 1,932.0 1,900.5 1,901.5 -16.5 -0.9 3,745,500
16/12/14 1,942.5 1,942.5 1,916.5 1,918.0 -30.5 -1.6 2,875,900
16/12/13 1,917.5 1,949.5 1,906.0 1,948.5 +34.0 +1.8 3,309,300
16/12/12 1,943.0 1,953.5 1,910.0 1,914.5 -16.0 -0.8 3,708,700
16/12/09 1,945.0 1,945.0 1,917.0 1,930.5 +32.0 +1.7 5,477,400
16/12/08 1,870.0 1,898.5 1,867.0 1,898.5 +50.0 +2.7 3,641,100
16/12/07 1,863.0 1,863.5 1,833.5 1,848.5 +3.0 +0.2 2,451,700
16/12/06 1,853.5 1,861.0 1,843.5 1,845.5 +21.5 +1.2 2,928,300
16/12/05 1,833.5 1,846.0 1,819.0 1,824.0 -24.5 -1.3 2,564,400
16/12/02 1,863.0 1,875.0 1,838.5 1,848.5 -28.5 -1.5 3,634,700
16/12/01 1,895.0 1,895.5 1,872.0 1,877.0 +7.0 +0.4 3,884,300
16/11/30 1,870.5 1,881.0 1,863.0 1,870.0 +8.0 +0.4 3,382,800

日経平均