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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,640 | 1,643 | 1,635 | 1,643 | +4 | +0.2% | 1,500 |
| 2017/07/19 | 1,642 | 1,642 | 1,635 | 1,639 | -3 | -0.2% | 600 |
| 2017/07/18 | 1,630 | 1,644 | 1,630 | 1,642 | +12 | +0.7% | 7,000 |
| 2017/07/14 | 1,640 | 1,646 | 1,630 | 1,630 | ±0 | ±0% | 1,400 |
| 2017/07/13 | 1,632 | 1,638 | 1,630 | 1,630 | ±0 | ±0% | 17,600 |
| 2017/07/12 | 1,641 | 1,648 | 1,630 | 1,630 | -16 | -1% | 13,100 |
| 2017/07/11 | 1,645 | 1,650 | 1,644 | 1,646 | -1 | -0.1% | 6,800 |
| 2017/07/10 | 1,652 | 1,652 | 1,630 | 1,647 | +12 | +0.7% | 12,900 |
| 2017/07/07 | 1,635 | 1,635 | 1,630 | 1,635 | -15 | -0.9% | 12,300 |
| 2017/07/06 | 1,650 | 1,650 | 1,650 | 1,650 | +14 | +0.9% | 1,000 |
| 2017/07/05 | 1,644 | 1,644 | 1,630 | 1,636 | -15 | -0.9% | 7,800 |
| 2017/07/04 | 1,649 | 1,656 | 1,649 | 1,651 | +6 | +0.4% | 1,700 |
| 2017/07/03 | 1,651 | 1,653 | 1,636 | 1,645 | -1 | -0.1% | 15,000 |
| 2017/06/30 | 1,660 | 1,660 | 1,643 | 1,646 | -4 | -0.2% | 2,500 |
| 2017/06/29 | 1,655 | 1,659 | 1,649 | 1,650 | -1 | -0.1% | 10,000 |
| 2017/06/28 | 1,650 | 1,660 | 1,650 | 1,651 | -1 | -0.1% | 1,700 |
| 2017/06/27 | 1,650 | 1,660 | 1,650 | 1,652 | -6 | -0.4% | 700 |
| 2017/06/26 | 1,646 | 1,658 | 1,646 | 1,658 | +12 | +0.7% | 2,000 |
| 2017/06/23 | 1,657 | 1,657 | 1,646 | 1,646 | +3 | +0.2% | 800 |
| 2017/06/22 | 1,658 | 1,664 | 1,643 | 1,643 | -15 | -0.9% | 4,700 |
| 2017/06/21 | 1,666 | 1,666 | 1,650 | 1,658 | -9 | -0.5% | 10,700 |
| 2017/06/20 | 1,667 | 1,667 | 1,667 | 1,667 | -2 | -0.1% | 200 |
| 2017/06/19 | 1,657 | 1,669 | 1,657 | 1,669 | +8 | +0.5% | 500 |
| 2017/06/16 | 1,667 | 1,667 | 1,661 | 1,661 | -4 | -0.2% | 500 |
| 2017/06/15 | 1,668 | 1,670 | 1,665 | 1,665 | -2 | -0.1% | 1,200 |
| 2017/06/14 | 1,660 | 1,670 | 1,657 | 1,667 | -3 | -0.2% | 1,100 |
| 2017/06/13 | 1,660 | 1,670 | 1,657 | 1,670 | +1 | +0.1% | 3,500 |
| 2017/06/12 | 1,662 | 1,669 | 1,662 | 1,669 | +7 | +0.4% | 2,400 |
| 2017/06/09 | 1,663 | 1,663 | 1,662 | 1,662 | -7 | -0.4% | 200 |
| 2017/06/08 | 1,670 | 1,675 | 1,669 | 1,669 | +1 | +0.1% | 1,100 |
| 2017/06/07 | 1,656 | 1,669 | 1,656 | 1,668 | ±0 | ±0% | 4,700 |
| 2017/06/06 | 1,655 | 1,670 | 1,655 | 1,668 | +13 | +0.8% | 2,000 |
| 2017/06/05 | 1,662 | 1,670 | 1,655 | 1,655 | -14 | -0.8% | 2,200 |
| 2017/06/02 | 1,685 | 1,686 | 1,650 | 1,669 | -10 | -0.6% | 15,900 |
| 2017/06/01 | 1,663 | 1,683 | 1,660 | 1,679 | -6 | -0.4% | 9,900 |
| 2017/05/31 | 1,684 | 1,685 | 1,675 | 1,685 | +1 | +0.1% | 2,000 |
| 2017/05/30 | 1,665 | 1,688 | 1,665 | 1,684 | +14 | +0.8% | 1,200 |
| 2017/05/29 | 1,665 | 1,692 | 1,665 | 1,670 | -5 | -0.3% | 2,600 |
| 2017/05/26 | 1,662 | 1,675 | 1,661 | 1,675 | +3 | +0.2% | 2,100 |
| 2017/05/25 | 1,675 | 1,675 | 1,652 | 1,672 | -3 | -0.2% | 1,300 |
| 2017/05/24 | 1,689 | 1,689 | 1,675 | 1,675 | +1 | +0.1% | 300 |
| 2017/05/23 | 1,685 | 1,691 | 1,672 | 1,674 | -18 | -1.1% | 1,100 |
| 2017/05/22 | 1,672 | 1,692 | 1,670 | 1,692 | +24 | +1.4% | 2,500 |
| 2017/05/19 | 1,696 | 1,696 | 1,654 | 1,668 | -12 | -0.7% | 2,100 |
| 2017/05/18 | 1,685 | 1,686 | 1,678 | 1,680 | -10 | -0.6% | 3,300 |
| 2017/05/17 | 1,690 | 1,691 | 1,690 | 1,690 | ±0 | ±0% | 3,600 |
| 2017/05/16 | 1,675 | 1,698 | 1,672 | 1,690 | +8 | +0.5% | 2,800 |
| 2017/05/15 | 1,672 | 1,693 | 1,670 | 1,682 | +1 | +0.1% | 5,500 |
| 2017/05/12 | 1,705 | 1,714 | 1,620 | 1,681 | -29 | -1.7% | 15,800 |
| 2017/05/11 | 1,700 | 1,710 | 1,700 | 1,710 | +9 | +0.5% | 5,100 |
1901～
1950
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
