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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 1,702 | 1,704 | 1,702 | 1,704 | -16 | -0.9% | 600 |
| 2018/10/05 | 1,721 | 1,721 | 1,701 | 1,720 | -4 | -0.2% | 1,500 |
| 2018/10/04 | 1,726 | 1,726 | 1,724 | 1,724 | -2 | -0.1% | 11,200 |
| 2018/10/03 | 1,723 | 1,726 | 1,720 | 1,726 | +3 | +0.2% | 2,800 |
| 2018/10/02 | 1,725 | 1,726 | 1,716 | 1,723 | +8 | +0.5% | 12,500 |
| 2018/10/01 | 1,698 | 1,717 | 1,698 | 1,715 | +25 | +1.5% | 6,900 |
| 2018/09/28 | 1,698 | 1,698 | 1,688 | 1,690 | -8 | -0.5% | 1,000 |
| 2018/09/27 | 1,696 | 1,704 | 1,694 | 1,698 | -15 | -0.9% | 2,300 |
| 2018/09/26 | 1,684 | 1,713 | 1,684 | 1,713 | +29 | +1.7% | 900 |
| 2018/09/25 | 1,685 | 1,689 | 1,680 | 1,684 | +12 | +0.7% | 1,400 |
| 2018/09/21 | 1,670 | 1,672 | 1,665 | 1,672 | +9 | +0.5% | 1,900 |
| 2018/09/20 | 1,668 | 1,668 | 1,663 | 1,663 | -7 | -0.4% | 700 |
| 2018/09/19 | 1,668 | 1,670 | 1,665 | 1,670 | +2 | +0.1% | 6,600 |
| 2018/09/18 | 1,660 | 1,668 | 1,659 | 1,668 | +8 | +0.5% | 3,700 |
| 2018/09/14 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 100 |
| 2018/09/13 | 1,657 | 1,665 | 1,657 | 1,660 | +3 | +0.2% | 500 |
| 2018/09/12 | 1,662 | 1,662 | 1,657 | 1,657 | -3 | -0.2% | 500 |
| 2018/09/11 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 2,200 |
| 2018/09/10 | 1,656 | 1,660 | 1,656 | 1,660 | +5 | +0.3% | 7,600 |
| 2018/09/07 | 1,656 | 1,656 | 1,654 | 1,655 | -1 | -0.1% | 5,200 |
| 2018/09/06 | 1,659 | 1,660 | 1,656 | 1,656 | -3 | -0.2% | 2,200 |
| 2018/09/05 | 1,661 | 1,662 | 1,659 | 1,659 | -16 | -1% | 9,100 |
| 2018/09/04 | 1,683 | 1,683 | 1,661 | 1,675 | +15 | +0.9% | 3,100 |
| 2018/09/03 | 1,673 | 1,673 | 1,660 | 1,660 | -10 | -0.6% | 4,700 |
| 2018/08/31 | 1,685 | 1,685 | 1,670 | 1,670 | -5 | -0.3% | 3,000 |
| 2018/08/30 | 1,670 | 1,675 | 1,670 | 1,675 | +5 | +0.3% | 3,300 |
| 2018/08/29 | 1,667 | 1,670 | 1,667 | 1,670 | +3 | +0.2% | 1,600 |
| 2018/08/28 | 1,662 | 1,670 | 1,662 | 1,667 | +5 | +0.3% | 800 |
| 2018/08/27 | 1,660 | 1,665 | 1,660 | 1,662 | +9 | +0.5% | 1,000 |
| 2018/08/24 | 1,662 | 1,662 | 1,653 | 1,653 | -8 | -0.5% | 2,000 |
| 2018/08/23 | 1,664 | 1,664 | 1,661 | 1,661 | -1 | -0.1% | 6,500 |
| 2018/08/22 | 1,661 | 1,666 | 1,661 | 1,662 | +1 | +0.1% | 2,000 |
| 2018/08/21 | 1,670 | 1,672 | 1,660 | 1,661 | -25 | -1.5% | 3,000 |
| 2018/08/20 | 1,686 | 1,686 | 1,686 | 1,686 | +19 | +1.1% | 100 |
| 2018/08/17 | 1,666 | 1,683 | 1,666 | 1,667 | +2 | +0.1% | 1,300 |
| 2018/08/16 | 1,662 | 1,665 | 1,662 | 1,665 | +3 | +0.2% | 900 |
| 2018/08/15 | 1,664 | 1,666 | 1,661 | 1,662 | +2 | +0.1% | 500 |
| 2018/08/14 | 1,660 | 1,671 | 1,660 | 1,660 | ±0 | ±0% | 2,800 |
| 2018/08/13 | 1,689 | 1,689 | 1,660 | 1,660 | -30 | -1.8% | 2,800 |
| 2018/08/10 | 1,690 | 1,690 | 1,690 | 1,690 | -16 | -0.9% | 100 |
| 2018/08/09 | 1,690 | 1,708 | 1,690 | 1,706 | +16 | +0.9% | 700 |
| 2018/08/08 | 1,695 | 1,695 | 1,688 | 1,690 | -5 | -0.3% | 2,600 |
| 2018/08/07 | 1,683 | 1,695 | 1,683 | 1,695 | -13 | -0.8% | 600 |
| 2018/08/06 | 1,690 | 1,710 | 1,690 | 1,708 | +22 | +1.3% | 1,500 |
| 2018/08/03 | 1,687 | 1,700 | 1,686 | 1,686 | -4 | -0.2% | 4,200 |
| 2018/08/02 | 1,702 | 1,702 | 1,690 | 1,690 | +8 | +0.5% | 500 |
| 2018/08/01 | 1,690 | 1,692 | 1,681 | 1,682 | -8 | -0.5% | 1,800 |
| 2018/07/31 | 1,703 | 1,703 | 1,690 | 1,690 | ±0 | ±0% | 2,700 |
| 2018/07/30 | 1,690 | 1,708 | 1,690 | 1,690 | ±0 | ±0% | 6,400 |
| 2018/07/27 | 1,690 | 1,700 | 1,690 | 1,690 | ±0 | ±0% | 3,900 |
1601～
1650
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
