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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 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 |
1701～
1750
件表示中 / 2854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 | 75,700円 | -2.7% | +2.4% | 4.62% | 7.77倍 | 0.36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 |
| コーセーアールイ | 64,700円 | +34.8% | +16.6% | 3.71% | 17.29倍 | 0.64倍 |
|
福岡都市圏中心にマンションや投資用ワンルーム開発・分譲。近隣県や首都圏で情報収集拡大 |
| ＡＭＧＨＤ | 223,100円 | +5.2% | +4.0% | 3.14% | 6.25倍 | 0.57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 |
| ヤマイチ | 70,300円 | -15.8% | -75.5% | 4.27% | 46.90倍 | 0.45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 |
| ウィル | 51,700円 | +6.5% | +7.2% | 3.77% | 8.08倍 | 1.18倍 |
|
関西地盤の不動産会社。中京や首都圏にも進出。分譲は戸建て中心。売買仲介、リフォーム強化 |
市場注目の銘柄
チャート関連のコラム
