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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/16 | 1,731 | 1,735 | 1,709 | 1,718 | -14 | -0.8% | 14,600 |
| 2018/05/15 | 1,748 | 1,748 | 1,731 | 1,732 | -18 | -1% | 3,100 |
| 2018/05/14 | 1,741 | 1,750 | 1,741 | 1,750 | +10 | +0.6% | 1,700 |
| 2018/05/11 | 1,745 | 1,750 | 1,740 | 1,740 | -17 | -1% | 2,600 |
| 2018/05/10 | 1,757 | 1,757 | 1,757 | 1,757 | +5 | +0.3% | 5,100 |
| 2018/05/09 | 1,752 | 1,754 | 1,747 | 1,752 | +2 | +0.1% | 5,900 |
| 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 |
1751～
1800
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
