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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,780 | 1,785 | 1,774 | 1,781 | +8 | +0.5% | 3,600 |
| 2017/12/13 | 1,773 | 1,780 | 1,770 | 1,773 | +2 | +0.1% | 13,700 |
| 2017/12/12 | 1,771 | 1,771 | 1,764 | 1,771 | +1 | +0.1% | 800 |
| 2017/12/11 | 1,763 | 1,772 | 1,763 | 1,770 | +9 | +0.5% | 10,900 |
| 2017/12/08 | 1,760 | 1,769 | 1,760 | 1,761 | ±0 | ±0% | 1,200 |
| 2017/12/07 | 1,766 | 1,766 | 1,752 | 1,761 | +5 | +0.3% | 1,900 |
| 2017/12/06 | 1,770 | 1,772 | 1,756 | 1,756 | -14 | -0.8% | 2,000 |
| 2017/12/05 | 1,769 | 1,772 | 1,768 | 1,770 | ±0 | ±0% | 1,600 |
| 2017/12/04 | 1,772 | 1,779 | 1,770 | 1,770 | +2 | +0.1% | 2,600 |
| 2017/12/01 | 1,763 | 1,769 | 1,763 | 1,768 | +11 | +0.6% | 2,400 |
| 2017/11/30 | 1,766 | 1,770 | 1,757 | 1,757 | +2 | +0.1% | 2,300 |
| 2017/11/29 | 1,770 | 1,772 | 1,751 | 1,755 | -17 | -1% | 2,200 |
| 2017/11/28 | 1,750 | 1,772 | 1,743 | 1,772 | +22 | +1.3% | 2,300 |
| 2017/11/27 | 1,750 | 1,760 | 1,745 | 1,750 | +5 | +0.3% | 4,000 |
| 2017/11/24 | 1,740 | 1,745 | 1,737 | 1,745 | +9 | +0.5% | 2,700 |
| 2017/11/22 | 1,736 | 1,737 | 1,725 | 1,736 | +19 | +1.1% | 1,700 |
| 2017/11/21 | 1,730 | 1,734 | 1,711 | 1,717 | -3 | -0.2% | 3,100 |
| 2017/11/20 | 1,717 | 1,720 | 1,717 | 1,720 | +3 | +0.2% | 2,500 |
| 2017/11/17 | 1,716 | 1,721 | 1,715 | 1,717 | +6 | +0.4% | 2,000 |
| 2017/11/16 | 1,723 | 1,745 | 1,701 | 1,711 | -12 | -0.7% | 6,900 |
| 2017/11/15 | 1,736 | 1,740 | 1,713 | 1,723 | -18 | -1% | 18,600 |
| 2017/11/14 | 1,743 | 1,745 | 1,732 | 1,741 | -4 | -0.2% | 3,000 |
| 2017/11/13 | 1,750 | 1,751 | 1,743 | 1,745 | -5 | -0.3% | 2,700 |
| 2017/11/10 | 1,746 | 1,752 | 1,731 | 1,750 | -15 | -0.8% | 3,000 |
| 2017/11/09 | 1,765 | 1,770 | 1,750 | 1,765 | +8 | +0.5% | 3,200 |
| 2017/11/08 | 1,761 | 1,762 | 1,745 | 1,757 | +10 | +0.6% | 4,600 |
| 2017/11/07 | 1,760 | 1,764 | 1,710 | 1,747 | -6 | -0.3% | 7,900 |
| 2017/11/06 | 1,752 | 1,762 | 1,751 | 1,753 | -12 | -0.7% | 6,700 |
| 2017/11/02 | 1,767 | 1,767 | 1,760 | 1,765 | +2 | +0.1% | 3,100 |
| 2017/11/01 | 1,758 | 1,769 | 1,756 | 1,763 | +7 | +0.4% | 5,300 |
| 2017/10/31 | 1,747 | 1,756 | 1,746 | 1,756 | +16 | +0.9% | 5,200 |
| 2017/10/30 | 1,736 | 1,747 | 1,735 | 1,740 | +5 | +0.3% | 4,500 |
| 2017/10/27 | 1,729 | 1,735 | 1,723 | 1,735 | +11 | +0.6% | 2,300 |
| 2017/10/26 | 1,717 | 1,724 | 1,717 | 1,724 | -8 | -0.5% | 900 |
| 2017/10/25 | 1,728 | 1,735 | 1,701 | 1,732 | +6 | +0.3% | 10,100 |
| 2017/10/24 | 1,724 | 1,726 | 1,717 | 1,726 | ±0 | ±0% | 1,600 |
| 2017/10/23 | 1,729 | 1,729 | 1,719 | 1,726 | +8 | +0.5% | 1,500 |
| 2017/10/20 | 1,725 | 1,725 | 1,718 | 1,718 | -2 | -0.1% | 2,700 |
| 2017/10/19 | 1,724 | 1,724 | 1,720 | 1,720 | +4 | +0.2% | 1,900 |
| 2017/10/18 | 1,721 | 1,725 | 1,715 | 1,716 | -9 | -0.5% | 3,700 |
| 2017/10/17 | 1,724 | 1,725 | 1,721 | 1,725 | ±0 | ±0% | 2,900 |
| 2017/10/16 | 1,728 | 1,730 | 1,716 | 1,725 | +5 | +0.3% | 3,700 |
| 2017/10/13 | 1,718 | 1,720 | 1,709 | 1,720 | +10 | +0.6% | 2,900 |
| 2017/10/12 | 1,710 | 1,713 | 1,706 | 1,710 | +7 | +0.4% | 2,200 |
| 2017/10/11 | 1,719 | 1,719 | 1,703 | 1,703 | -14 | -0.8% | 3,100 |
| 2017/10/10 | 1,718 | 1,718 | 1,707 | 1,717 | -2 | -0.1% | 1,700 |
| 2017/10/06 | 1,701 | 1,719 | 1,701 | 1,719 | +19 | +1.1% | 1,600 |
| 2017/10/05 | 1,706 | 1,709 | 1,700 | 1,700 | -10 | -0.6% | 1,700 |
| 2017/10/04 | 1,706 | 1,710 | 1,706 | 1,710 | ±0 | ±0% | 6,400 |
| 2017/10/03 | 1,714 | 1,723 | 1,705 | 1,710 | ±0 | ±0% | 3,300 |
1801～
1850
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
