1928 積水ハウス 東証1 15:00
1,815.0円
前日比
+15.5 (+0.86%)
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
11.1 1.24 3.53 3.05
決算発表予定日  2017/03/09
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)
17/02/24 1,800.5 1,825.5 1,798.5 1,815.0 +15.5 +0.9 2,192,100

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
17/02/09 1,820.0 1,825.5 1,802.5 1,820.5 -1.0 -0.1 1,894,800
17/02/08 1,805.0 1,824.0 1,805.0 1,821.5 +20.5 +1.1 1,697,800
17/02/07 1,799.0 1,807.5 1,787.0 1,801.0 -9.5 -0.5 2,189,800
17/02/06 1,820.0 1,823.0 1,804.0 1,810.5 0.0 0.0 1,773,100
17/02/03 1,819.5 1,824.5 1,801.5 1,810.5 +4.5 +0.2 2,570,600
17/02/02 1,840.0 1,840.5 1,801.5 1,806.0 -36.5 -2.0 2,548,600
17/02/01 1,812.5 1,845.0 1,803.0 1,842.5 +14.0 +0.8 2,696,000
17/01/31 1,835.0 1,838.0 1,821.5 1,828.5 -24.0 -1.3 3,045,200
17/01/30 1,852.0 1,857.0 1,843.0 1,852.5 +5.5 +0.3 2,455,900
17/01/27 1,850.5 1,860.0 1,846.5 1,847.0 -34.5 -1.8 3,765,400
17/01/26 1,882.5 1,888.0 1,869.0 1,881.5 +10.0 +0.5 7,430,200
17/01/25 1,886.0 1,894.5 1,865.0 1,871.5 +6.0 +0.3 3,310,500
17/01/24 1,876.0 1,884.5 1,861.0 1,865.5 -15.0 -0.8 3,302,300
17/01/23 1,905.0 1,905.0 1,880.5 1,880.5 -34.0 -1.8 3,952,900
17/01/20 1,917.0 1,926.0 1,910.5 1,914.5 -1.5 -0.1 2,808,600
17/01/19 1,940.0 1,945.0 1,908.5 1,916.0 -7.5 -0.4 3,068,400
17/01/18 1,898.5 1,928.5 1,895.0 1,923.5 +16.5 +0.9 2,863,600
17/01/17 1,939.5 1,939.5 1,905.0 1,907.0 -38.5 -2.0 2,915,900
17/01/16 1,970.0 1,971.5 1,943.5 1,945.5 -32.0 -1.6 2,818,600

日経平均