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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,684 | 1,690 | 1,683 | 1,690 | +8 | +0.5% | 1,100 |
| 2018/07/25 | 1,684 | 1,695 | 1,681 | 1,682 | +2 | +0.1% | 6,200 |
| 2018/07/24 | 1,680 | 1,680 | 1,680 | 1,680 | -2 | -0.1% | 600 |
| 2018/07/23 | 1,696 | 1,698 | 1,682 | 1,682 | -4 | -0.2% | 500 |
| 2018/07/20 | 1,686 | 1,686 | 1,686 | 1,686 | ±0 | ±0% | 200 |
| 2018/07/19 | 1,698 | 1,698 | 1,683 | 1,686 | +1 | +0.1% | 1,500 |
| 2018/07/18 | 1,693 | 1,693 | 1,677 | 1,685 | ±0 | ±0% | 1,400 |
| 2018/07/17 | 1,685 | 1,694 | 1,685 | 1,685 | +5 | +0.3% | 2,800 |
| 2018/07/13 | 1,678 | 1,684 | 1,678 | 1,680 | +2 | +0.1% | 800 |
| 2018/07/12 | 1,685 | 1,688 | 1,678 | 1,678 | -8 | -0.5% | 1,400 |
| 2018/07/11 | 1,695 | 1,695 | 1,686 | 1,686 | -9 | -0.5% | 1,400 |
| 2018/07/10 | 1,690 | 1,700 | 1,680 | 1,695 | -1 | -0.1% | 3,000 |
| 2018/07/09 | 1,681 | 1,696 | 1,677 | 1,696 | +19 | +1.1% | 500 |
| 2018/07/06 | 1,671 | 1,677 | 1,671 | 1,677 | +7 | +0.4% | 400 |
| 2018/07/05 | 1,687 | 1,690 | 1,670 | 1,670 | -16 | -0.9% | 4,000 |
| 2018/07/04 | 1,690 | 1,690 | 1,685 | 1,686 | -4 | -0.2% | 1,000 |
| 2018/07/03 | 1,699 | 1,699 | 1,686 | 1,690 | +5 | +0.3% | 1,100 |
| 2018/07/02 | 1,696 | 1,696 | 1,685 | 1,685 | -5 | -0.3% | 1,400 |
| 2018/06/29 | 1,716 | 1,716 | 1,655 | 1,690 | -7 | -0.4% | 8,800 |
| 2018/06/28 | 1,697 | 1,709 | 1,697 | 1,697 | -7 | -0.4% | 600 |
| 2018/06/27 | 1,697 | 1,704 | 1,697 | 1,704 | +7 | +0.4% | 900 |
| 2018/06/26 | 1,701 | 1,701 | 1,697 | 1,697 | -4 | -0.2% | 8,900 |
| 2018/06/25 | 1,705 | 1,705 | 1,701 | 1,701 | -8 | -0.5% | 4,100 |
| 2018/06/22 | 1,705 | 1,709 | 1,700 | 1,709 | -7 | -0.4% | 3,300 |
| 2018/06/21 | 1,702 | 1,716 | 1,702 | 1,716 | +13 | +0.8% | 5,400 |
| 2018/06/20 | 1,704 | 1,709 | 1,703 | 1,703 | -7 | -0.4% | 1,200 |
| 2018/06/19 | 1,710 | 1,710 | 1,706 | 1,710 | ±0 | ±0% | 1,100 |
| 2018/06/18 | 1,707 | 1,715 | 1,707 | 1,710 | +5 | +0.3% | 2,800 |
| 2018/06/15 | 1,706 | 1,713 | 1,705 | 1,705 | -9 | -0.5% | 1,000 |
| 2018/06/14 | 1,704 | 1,719 | 1,704 | 1,714 | +11 | +0.6% | 3,600 |
| 2018/06/13 | 1,706 | 1,708 | 1,700 | 1,703 | -4 | -0.2% | 5,000 |
| 2018/06/12 | 1,714 | 1,714 | 1,707 | 1,707 | -7 | -0.4% | 200 |
| 2018/06/11 | 1,715 | 1,715 | 1,710 | 1,714 | +4 | +0.2% | 1,000 |
| 2018/06/08 | 1,709 | 1,710 | 1,701 | 1,710 | +5 | +0.3% | 1,500 |
| 2018/06/07 | 1,701 | 1,705 | 1,701 | 1,705 | ±0 | ±0% | 800 |
| 2018/06/06 | 1,711 | 1,711 | 1,705 | 1,705 | ±0 | ±0% | 300 |
| 2018/06/05 | 1,710 | 1,710 | 1,705 | 1,705 | +1 | +0.1% | 500 |
| 2018/06/04 | 1,711 | 1,711 | 1,701 | 1,704 | -7 | -0.4% | 3,000 |
| 2018/06/01 | 1,695 | 1,715 | 1,695 | 1,711 | +16 | +0.9% | 700 |
| 2018/05/31 | 1,708 | 1,708 | 1,690 | 1,695 | -5 | -0.3% | 1,800 |
| 2018/05/30 | 1,700 | 1,700 | 1,690 | 1,700 | -4 | -0.2% | 5,200 |
| 2018/05/29 | 1,704 | 1,704 | 1,701 | 1,704 | ±0 | ±0% | 600 |
| 2018/05/28 | 1,704 | 1,710 | 1,691 | 1,704 | -1 | -0.1% | 11,800 |
| 2018/05/25 | 1,710 | 1,710 | 1,705 | 1,705 | ±0 | ±0% | 1,100 |
| 2018/05/24 | 1,722 | 1,722 | 1,705 | 1,705 | -19 | -1.1% | 8,800 |
| 2018/05/23 | 1,716 | 1,725 | 1,716 | 1,724 | +2 | +0.1% | 800 |
| 2018/05/22 | 1,722 | 1,722 | 1,722 | 1,722 | +9 | +0.5% | 1,200 |
| 2018/05/21 | 1,712 | 1,725 | 1,712 | 1,713 | +2 | +0.1% | 900 |
| 2018/05/18 | 1,706 | 1,719 | 1,701 | 1,711 | +3 | +0.2% | 4,200 |
| 2018/05/17 | 1,729 | 1,729 | 1,702 | 1,708 | -10 | -0.6% | 9,200 |
1651～
1700
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
