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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,755 | 1,755 | 1,747 | 1,750 | -5 | -0.3% | 1,400 |
| 2018/05/07 | 1,755 | 1,760 | 1,752 | 1,755 | ±0 | ±0% | 2,200 |
| 2018/05/02 | 1,757 | 1,757 | 1,755 | 1,755 | +5 | +0.3% | 1,600 |
| 2018/05/01 | 1,740 | 1,750 | 1,740 | 1,750 | +12 | +0.7% | 2,300 |
| 2018/04/27 | 1,735 | 1,739 | 1,735 | 1,738 | +5 | +0.3% | 1,700 |
| 2018/04/26 | 1,730 | 1,733 | 1,730 | 1,733 | +5 | +0.3% | 300 |
| 2018/04/25 | 1,726 | 1,729 | 1,726 | 1,728 | -4 | -0.2% | 800 |
| 2018/04/24 | 1,735 | 1,739 | 1,731 | 1,732 | +5 | +0.3% | 1,400 |
| 2018/04/23 | 1,731 | 1,732 | 1,724 | 1,727 | -2 | -0.1% | 1,000 |
| 2018/04/20 | 1,730 | 1,730 | 1,722 | 1,729 | -1 | -0.1% | 1,900 |
| 2018/04/19 | 1,732 | 1,751 | 1,727 | 1,730 | +3 | +0.2% | 2,900 |
| 2018/04/18 | 1,729 | 1,740 | 1,727 | 1,727 | +3 | +0.2% | 1,400 |
| 2018/04/17 | 1,750 | 1,751 | 1,720 | 1,724 | -35 | -2% | 2,500 |
| 2018/04/16 | 1,760 | 1,760 | 1,755 | 1,759 | +8 | +0.5% | 2,000 |
| 2018/04/13 | 1,750 | 1,760 | 1,750 | 1,751 | +1 | +0.1% | 1,000 |
| 2018/04/12 | 1,747 | 1,759 | 1,747 | 1,750 | +5 | +0.3% | 6,200 |
| 2018/04/11 | 1,759 | 1,760 | 1,745 | 1,745 | -10 | -0.6% | 3,200 |
| 2018/04/10 | 1,757 | 1,760 | 1,750 | 1,755 | +5 | +0.3% | 2,600 |
| 2018/04/09 | 1,745 | 1,754 | 1,741 | 1,750 | +5 | +0.3% | 3,700 |
| 2018/04/06 | 1,752 | 1,754 | 1,745 | 1,745 | -7 | -0.4% | 600 |
| 2018/04/05 | 1,741 | 1,752 | 1,730 | 1,752 | +22 | +1.3% | 5,600 |
| 2018/04/04 | 1,725 | 1,734 | 1,723 | 1,730 | +1 | +0.1% | 1,700 |
| 2018/04/03 | 1,728 | 1,729 | 1,717 | 1,729 | +6 | +0.3% | 2,400 |
| 2018/04/02 | 1,729 | 1,729 | 1,719 | 1,723 | +4 | +0.2% | 3,500 |
| 2018/03/30 | 1,733 | 1,733 | 1,719 | 1,719 | -15 | -0.9% | 3,700 |
| 2018/03/29 | 1,720 | 1,735 | 1,720 | 1,734 | +20 | +1.2% | 3,800 |
| 2018/03/28 | 1,713 | 1,729 | 1,713 | 1,714 | -97 | -5.4% | 11,700 |
| 2018/03/27 | 1,800 | 1,816 | 1,800 | 1,811 | +15 | +0.8% | 11,200 |
| 2018/03/26 | 1,807 | 1,821 | 1,783 | 1,796 | -24 | -1.3% | 9,900 |
| 2018/03/23 | 1,835 | 1,835 | 1,819 | 1,820 | -29 | -1.6% | 4,500 |
| 2018/03/22 | 1,840 | 1,852 | 1,839 | 1,849 | +3 | +0.2% | 3,300 |
| 2018/03/20 | 1,830 | 1,846 | 1,821 | 1,846 | -10 | -0.5% | 4,600 |
| 2018/03/19 | 1,829 | 1,890 | 1,820 | 1,856 | +10 | +0.5% | 9,300 |
| 2018/03/16 | 1,826 | 1,847 | 1,814 | 1,846 | -4 | -0.2% | 6,600 |
| 2018/03/15 | 1,861 | 1,869 | 1,789 | 1,850 | -20 | -1.1% | 18,300 |
| 2018/03/14 | 1,862 | 1,874 | 1,861 | 1,870 | +9 | +0.5% | 2,300 |
| 2018/03/13 | 1,878 | 1,878 | 1,860 | 1,861 | -21 | -1.1% | 3,800 |
| 2018/03/12 | 1,878 | 1,896 | 1,815 | 1,882 | +4 | +0.2% | 7,900 |
| 2018/03/09 | 1,907 | 1,907 | 1,874 | 1,878 | -24 | -1.3% | 7,600 |
| 2018/03/08 | 1,917 | 1,924 | 1,902 | 1,902 | -10 | -0.5% | 3,300 |
| 2018/03/07 | 1,911 | 1,928 | 1,906 | 1,912 | -3 | -0.2% | 2,400 |
| 2018/03/06 | 1,930 | 1,934 | 1,913 | 1,915 | +3 | +0.2% | 3,000 |
| 2018/03/05 | 1,937 | 1,937 | 1,903 | 1,912 | -25 | -1.3% | 2,900 |
| 2018/03/02 | 1,951 | 1,972 | 1,930 | 1,937 | -30 | -1.5% | 3,200 |
| 2018/03/01 | 1,990 | 1,995 | 1,967 | 1,967 | -29 | -1.5% | 5,900 |
| 2018/02/28 | 1,992 | 2,000 | 1,991 | 1,996 | +5 | +0.3% | 3,800 |
| 2018/02/27 | 1,998 | 2,001 | 1,983 | 1,991 | -8 | -0.4% | 1,900 |
| 2018/02/26 | 1,997 | 2,009 | 1,990 | 1,999 | +14 | +0.7% | 3,600 |
| 2018/02/23 | 1,970 | 1,985 | 1,970 | 1,985 | +23 | +1.2% | 2,700 |
| 2018/02/22 | 1,974 | 1,974 | 1,960 | 1,962 | +2 | +0.1% | 900 |
1751～
1800
件表示中 / 2822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 | 74,400円 | -2.7% | +2.4% | 4.70% | 7.64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 |
| コーセーアールイ | 63,700円 | +34.8% | +16.6% | 3.77% | 17.02倍 | 0.63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 |
| エリッツＨＤ | 173,100円 | +6.8% | +8.5% | 3.93% | 8.82倍 | 1.21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 |
| エストラスト | 95,500円 | +9.3% | -1.6% | 2.93% | 4.43倍 | 0.61倍 |
|
山口県内首位のマンション開発業者。福岡など九州へ攻勢。１７年ＴＯＢで西部ガスＨＤ傘下に |
| グロームＨＤ | 64,900円 | +15.8% | - | 0.31% | 127.75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 |
市場注目の銘柄
チャート関連のコラム
