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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/02 | 1,713 | 1,714 | 1,698 | 1,710 | +12 | +0.7% | 5,900 |
| 2017/09/29 | 1,706 | 1,710 | 1,690 | 1,698 | -3 | -0.2% | 3,300 |
| 2017/09/28 | 1,679 | 1,707 | 1,679 | 1,701 | +22 | +1.3% | 3,400 |
| 2017/09/27 | 1,674 | 1,685 | 1,666 | 1,679 | +7 | +0.4% | 5,000 |
| 2017/09/26 | 1,670 | 1,678 | 1,670 | 1,672 | +4 | +0.2% | 2,200 |
| 2017/09/25 | 1,666 | 1,678 | 1,666 | 1,668 | ±0 | ±0% | 4,400 |
| 2017/09/22 | 1,669 | 1,670 | 1,668 | 1,668 | -2 | -0.1% | 2,100 |
| 2017/09/21 | 1,675 | 1,677 | 1,670 | 1,670 | -5 | -0.3% | 2,600 |
| 2017/09/20 | 1,668 | 1,675 | 1,667 | 1,675 | +8 | +0.5% | 3,000 |
| 2017/09/19 | 1,667 | 1,673 | 1,667 | 1,667 | ±0 | ±0% | 4,600 |
| 2017/09/15 | 1,669 | 1,676 | 1,664 | 1,667 | +6 | +0.4% | 2,900 |
| 2017/09/14 | 1,669 | 1,669 | 1,661 | 1,661 | -4 | -0.2% | 500 |
| 2017/09/13 | 1,657 | 1,665 | 1,650 | 1,665 | +15 | +0.9% | 3,800 |
| 2017/09/12 | 1,660 | 1,660 | 1,650 | 1,650 | -10 | -0.6% | 700 |
| 2017/09/11 | 1,650 | 1,660 | 1,650 | 1,660 | +19 | +1.2% | 3,700 |
| 2017/09/08 | 1,646 | 1,646 | 1,641 | 1,641 | -14 | -0.8% | 2,100 |
| 2017/09/07 | 1,659 | 1,659 | 1,640 | 1,655 | -4 | -0.2% | 2,900 |
| 2017/09/06 | 1,651 | 1,665 | 1,650 | 1,659 | +9 | +0.5% | 2,900 |
| 2017/09/05 | 1,664 | 1,665 | 1,650 | 1,650 | -16 | -1% | 3,600 |
| 2017/09/04 | 1,671 | 1,671 | 1,666 | 1,666 | -4 | -0.2% | 1,300 |
| 2017/09/01 | 1,670 | 1,673 | 1,670 | 1,670 | +1 | +0.1% | 1,400 |
| 2017/08/31 | 1,670 | 1,670 | 1,666 | 1,669 | +6 | +0.4% | 1,800 |
| 2017/08/30 | 1,658 | 1,663 | 1,658 | 1,663 | +5 | +0.3% | 1,000 |
| 2017/08/29 | 1,658 | 1,658 | 1,650 | 1,658 | ±0 | ±0% | 1,000 |
1901～
1950
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
