アズマハウスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 726 | 729 | 718 | 718 | -7 | -1% | 7,100 |
| 2022/04/07 | 726 | 730 | 725 | 725 | -6 | -0.8% | 2,100 |
| 2022/04/06 | 725 | 732 | 724 | 731 | +7 | +1% | 1,900 |
| 2022/04/05 | 727 | 731 | 724 | 724 | -11 | -1.5% | 1,700 |
| 2022/04/04 | 736 | 736 | 723 | 735 | +9 | +1.2% | 3,300 |
| 2022/04/01 | 723 | 743 | 716 | 726 | -12 | -1.6% | 4,100 |
| 2022/03/31 | 739 | 739 | 727 | 738 | +9 | +1.2% | 4,600 |
| 2022/03/30 | 720 | 730 | 701 | 729 | -787 | -51.9% | 12,500 |
| 2022/03/29 | 1,515 | 1,520 | 1,512 | 1,516 | +4 | +0.3% | 3,900 |
| 2022/03/28 | 1,514 | 1,518 | 1,507 | 1,512 | +1 | +0.1% | 7,700 |
| 2022/03/25 | 1,517 | 1,519 | 1,510 | 1,511 | -5 | -0.3% | 3,800 |
| 2022/03/24 | 1,515 | 1,516 | 1,510 | 1,516 | +1 | +0.1% | 2,300 |
| 2022/03/23 | 1,513 | 1,520 | 1,507 | 1,515 | -4 | -0.3% | 3,200 |
| 2022/03/22 | 1,510 | 1,525 | 1,505 | 1,519 | +9 | +0.6% | 6,200 |
| 2022/03/18 | 1,500 | 1,510 | 1,490 | 1,510 | +10 | +0.7% | 5,000 |
| 2022/03/17 | 1,500 | 1,506 | 1,499 | 1,500 | ±0 | ±0% | 2,500 |
| 2022/03/16 | 1,495 | 1,500 | 1,495 | 1,500 | +1 | +0.1% | 2,900 |
| 2022/03/15 | 1,487 | 1,499 | 1,487 | 1,499 | +12 | +0.8% | 800 |
| 2022/03/14 | 1,487 | 1,494 | 1,486 | 1,487 | +2 | +0.1% | 2,100 |
| 2022/03/11 | 1,483 | 1,497 | 1,483 | 1,485 | +3 | +0.2% | 1,100 |
| 2022/03/10 | 1,488 | 1,494 | 1,482 | 1,482 | -2 | -0.1% | 1,300 |
| 2022/03/09 | 1,485 | 1,490 | 1,484 | 1,484 | +3 | +0.2% | 2,300 |
| 2022/03/08 | 1,490 | 1,494 | 1,481 | 1,481 | -14 | -0.9% | 2,800 |
| 2022/03/07 | 1,499 | 1,499 | 1,490 | 1,495 | -4 | -0.3% | 2,700 |
| 2022/03/04 | 1,505 | 1,505 | 1,498 | 1,499 | -6 | -0.4% | 1,500 |
| 2022/03/03 | 1,500 | 1,505 | 1,500 | 1,505 | +5 | +0.3% | 2,500 |
| 2022/03/02 | 1,496 | 1,501 | 1,496 | 1,500 | +5 | +0.3% | 2,100 |
| 2022/03/01 | 1,490 | 1,500 | 1,490 | 1,495 | +6 | +0.4% | 2,600 |
| 2022/02/28 | 1,491 | 1,496 | 1,489 | 1,489 | -2 | -0.1% | 1,800 |
| 2022/02/25 | 1,489 | 1,500 | 1,478 | 1,491 | +10 | +0.7% | 3,500 |
| 2022/02/24 | 1,491 | 1,498 | 1,476 | 1,481 | -13 | -0.9% | 6,800 |
| 2022/02/22 | 1,500 | 1,500 | 1,494 | 1,494 | -9 | -0.6% | 3,100 |
| 2022/02/21 | 1,503 | 1,506 | 1,500 | 1,503 | ±0 | ±0% | 3,200 |
| 2022/02/18 | 1,501 | 1,505 | 1,498 | 1,503 | -6 | -0.4% | 4,100 |
| 2022/02/17 | 1,504 | 1,509 | 1,502 | 1,509 | +4 | +0.3% | 1,000 |
| 2022/02/16 | 1,517 | 1,517 | 1,500 | 1,505 | -8 | -0.5% | 2,000 |
| 2022/02/15 | 1,520 | 1,520 | 1,507 | 1,513 | -7 | -0.5% | 1,900 |
| 2022/02/14 | 1,514 | 1,525 | 1,506 | 1,520 | +5 | +0.3% | 3,200 |
| 2022/02/10 | 1,510 | 1,515 | 1,510 | 1,515 | +6 | +0.4% | 2,000 |
| 2022/02/09 | 1,503 | 1,509 | 1,501 | 1,509 | +6 | +0.4% | 2,200 |
| 2022/02/08 | 1,502 | 1,503 | 1,502 | 1,503 | +2 | +0.1% | 900 |
| 2022/02/07 | 1,497 | 1,501 | 1,497 | 1,501 | +6 | +0.4% | 5,800 |
| 2022/02/04 | 1,491 | 1,495 | 1,491 | 1,495 | ±0 | ±0% | 1,300 |
| 2022/02/03 | 1,491 | 1,495 | 1,491 | 1,495 | +4 | +0.3% | 600 |
| 2022/02/02 | 1,497 | 1,497 | 1,490 | 1,491 | -6 | -0.4% | 4,600 |
| 2022/02/01 | 1,497 | 1,499 | 1,495 | 1,497 | +2 | +0.1% | 1,400 |
| 2022/01/31 | 1,500 | 1,500 | 1,492 | 1,495 | +7 | +0.5% | 1,900 |
| 2022/01/28 | 1,476 | 1,488 | 1,476 | 1,488 | +18 | +1.2% | 700 |
| 2022/01/27 | 1,490 | 1,490 | 1,450 | 1,470 | -20 | -1.3% | 7,700 |
| 2022/01/26 | 1,493 | 1,498 | 1,490 | 1,490 | ±0 | ±0% | 2,200 |
751～
800
件表示中 / 2778件
類似銘柄と比較する
現在ご覧いただいている「アズマハウス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アズマハウス | 73,700円 | +1.6% | +11.3% | 4.75% | 8.48倍 | 0.35倍 |
|
和歌山地盤の総合不動産会社。不動産販売・賃貸とも県下トップシェアに。ホテルも併営 |
| ヤマイチ | 72,400円 | +4.3% | -35.0% | 4.14% | 8.98倍 | 0.47倍 |
|
近畿圏地盤の不動産会社。主力の戸建ては２～３年かけ更地から造成。商業施設などの賃貸も |
| エリッツＨＤ | 172,400円 | +6.8% | +8.5% | 3.94% | 8.77倍 | 1.26倍 |
|
京都や滋賀地盤に不動産仲介、不動産管理、居住者サポートを３本柱に展開。配当性向３０％目安 |
| グロームＨＤ | 64,900円 | +60.6% | - | 0.31% | 119.96倍 | 0.77倍 |
|
医療法人の経営支援・運営指導を行う医療関連事業を展開。不適切取引発生で事業再構築へ |
| ＡＭＧＨＤ | 200,700円 | +3.1% | -6.6% | 2.99% | 5.62倍 | 0.53倍 |
|
戸建て分譲、注文建築、愛知のマンション分譲が柱の持株会社。親会社はＶＴＨＤ。買収積極的 |
市場注目の銘柄
チャート関連のコラム
