1928 積水ハウス 東証1 15:00
2,098.0円
前日比
+10.5 (+0.50%)
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
11.3 1.28 3.57 1.34
決算発表予定日  2017/12/08
年初来高値: 2,219.5 (17/11/09)
年初来安値: 1,752.0 (17/04/06)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/11/22 2,102.5 2,113.5 2,090.0 2,098.0 +10.5 +0.5 1,986,800

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/11/21 2,100.0 2,109.5 2,076.5 2,087.5 +2.0 +0.1 2,616,900
17/11/20 2,096.0 2,101.5 2,081.5 2,085.5 -20.5 -1.0 2,155,300
17/11/17 2,136.0 2,136.0 2,099.5 2,106.0 +10.0 +0.5 2,610,900
17/11/16 2,068.0 2,104.5 2,065.0 2,096.0 +19.0 +0.9 2,497,500
17/11/15 2,100.0 2,103.0 2,066.0 2,077.0 -39.5 -1.9 3,530,800
17/11/14 2,112.0 2,135.5 2,110.0 2,116.5 -9.5 -0.4 2,019,100
17/11/13 2,138.0 2,143.5 2,121.0 2,126.0 -36.0 -1.7 3,144,400
17/11/10 2,155.5 2,175.5 2,155.5 2,162.0 -24.0 -1.1 2,432,500
17/11/09 2,185.5 2,219.5 2,158.0 2,186.0 +12.0 +0.6 4,864,500
17/11/08 2,167.5 2,174.5 2,160.5 2,174.0 -4.5 -0.2 1,859,200
17/11/07 2,160.0 2,182.0 2,150.0 2,178.5 +34.5 +1.6 2,904,900
17/11/06 2,150.0 2,155.5 2,134.5 2,144.0 +7.0 +0.3 2,562,900
17/11/02 2,124.0 2,138.5 2,109.5 2,137.0 +9.5 +0.4 2,458,300
17/11/01 2,118.5 2,133.5 2,108.0 2,127.5 +16.5 +0.8 2,700,500
17/10/31 2,120.0 2,126.5 2,106.5 2,111.0 -10.0 -0.5 2,718,000
17/10/30 2,130.5 2,131.0 2,110.0 2,121.0 -12.5 -0.6 6,481,200
17/10/27 2,084.5 2,134.0 2,083.0 2,133.5 +68.5 +3.3 5,881,400
17/10/26 2,055.0 2,065.0 2,051.0 2,065.0 +19.5 +1.0 2,608,700
17/10/25 2,050.0 2,058.0 2,040.5 2,045.5 +1.5 +0.1 2,768,300
17/10/24 2,022.0 2,044.5 2,020.5 2,044.0 +20.0 +1.0 2,342,900
17/10/23 2,020.0 2,031.5 2,016.5 2,024.0 +15.5 +0.8 2,522,700
17/10/20 2,013.0 2,017.5 1,997.0 2,008.5 -5.5 -0.3 2,799,600
17/10/19 2,002.0 2,018.0 1,998.5 2,014.0 +16.0 +0.8 3,329,600
17/10/18 1,982.0 1,999.5 1,980.5 1,998.0 +9.0 +0.5 2,061,300
17/10/17 2,008.5 2,008.5 1,977.5 1,989.0 -14.0 -0.7 3,259,200
17/10/16 1,992.5 2,018.0 1,990.5 2,003.0 +17.5 +0.9 4,409,000
17/10/13 1,958.5 1,994.5 1,954.0 1,985.5 +26.0 +1.3 5,577,000
17/10/12 1,960.0 1,970.0 1,956.5 1,959.5 +5.5 +0.3 2,446,200
17/10/11 1,949.0 1,967.0 1,944.0 1,954.0 +2.0 +0.1 2,623,800

日経平均