1928 積水ハウス 東証1 15:00
1,930.5円
前日比
+32.0 (+1.69%)
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
11.8 1.32 3.32 4.02
決算New!  2016/12/08 発表
年初来高値: 2,067.0 (16/01/04)
年初来安値: 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)
16/12/09 1,945.0 1,945.0 1,917.0 1,930.5 +32.0 +1.7 5,477,400

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
16/11/29 1,859.5 1,874.5 1,856.0 1,862.0 -4.0 -0.2 2,568,200
16/11/28 1,850.0 1,873.0 1,846.0 1,866.0 +28.5 +1.6 4,235,000
16/11/25 1,836.0 1,846.0 1,826.0 1,837.5 +21.5 +1.2 2,958,200
16/11/24 1,800.0 1,819.0 1,798.5 1,816.0 +41.5 +2.3 3,341,500
16/11/22 1,776.0 1,785.5 1,766.0 1,774.5 -8.5 -0.5 2,338,900
16/11/21 1,769.5 1,784.0 1,765.5 1,783.0 +24.5 +1.4 2,749,700
16/11/18 1,765.0 1,771.5 1,758.0 1,758.5 +4.5 +0.3 2,680,400
16/11/17 1,742.0 1,761.0 1,736.0 1,754.0 +20.5 +1.2 3,043,200
16/11/16 1,732.0 1,742.5 1,722.0 1,733.5 +11.5 +0.7 2,382,600
16/11/15 1,723.0 1,736.5 1,711.0 1,722.0 -3.0 -0.2 1,927,500
16/11/14 1,710.5 1,728.5 1,700.5 1,725.0 +31.0 +1.8 2,403,900
16/11/11 1,730.0 1,742.0 1,688.5 1,694.0 -9.0 -0.5 3,820,300
16/11/10 1,694.0 1,713.0 1,688.5 1,703.0 +88.0 +5.4 4,084,400
16/11/09 1,710.0 1,722.0 1,597.0 1,615.0 -86.5 -5.1 5,815,300
16/11/08 1,712.5 1,720.0 1,697.0 1,701.5 -10.5 -0.6 1,825,700
16/11/07 1,710.0 1,714.5 1,695.5 1,712.0 +31.0 +1.8 2,500,400
16/11/04 1,715.0 1,715.5 1,672.0 1,681.0 -31.5 -1.8 2,511,500
16/11/02 1,720.0 1,726.5 1,702.5 1,712.5 -34.5 -2.0 1,907,300
16/11/01 1,734.5 1,747.5 1,722.5 1,747.0 +10.5 +0.6 2,171,900
16/10/31 1,732.5 1,740.5 1,720.5 1,736.5 -7.0 -0.4 2,320,500
16/10/28 1,714.0 1,745.5 1,713.0 1,743.5 +37.0 +2.2 5,171,900
16/10/27 1,720.0 1,725.5 1,703.0 1,706.5 -3.5 -0.2 1,955,700

日経平均