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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,702 | 1,702 | 1,698 | 1,701 | +4 | +0.2% | 2,100 |
| 2017/05/09 | 1,703 | 1,704 | 1,695 | 1,697 | -6 | -0.4% | 1,000 |
| 2017/05/08 | 1,701 | 1,703 | 1,690 | 1,703 | +1 | +0.1% | 3,300 |
| 2017/05/02 | 1,702 | 1,702 | 1,650 | 1,702 | +11 | +0.7% | 4,900 |
| 2017/05/01 | 1,695 | 1,700 | 1,685 | 1,691 | +11 | +0.7% | 20,100 |
| 2017/04/28 | 1,668 | 1,681 | 1,668 | 1,680 | +11 | +0.7% | 6,100 |
| 2017/04/27 | 1,675 | 1,675 | 1,661 | 1,669 | +8 | +0.5% | 2,800 |
| 2017/04/26 | 1,662 | 1,668 | 1,659 | 1,661 | -1 | -0.1% | 3,100 |
| 2017/04/25 | 1,660 | 1,662 | 1,654 | 1,662 | +2 | +0.1% | 700 |
| 2017/04/24 | 1,670 | 1,670 | 1,640 | 1,660 | -6 | -0.4% | 4,300 |
| 2017/04/21 | 1,663 | 1,666 | 1,651 | 1,666 | +3 | +0.2% | 2,100 |
| 2017/04/20 | 1,664 | 1,664 | 1,660 | 1,663 | +12 | +0.7% | 1,800 |
| 2017/04/19 | 1,641 | 1,651 | 1,641 | 1,651 | +10 | +0.6% | 700 |
| 2017/04/18 | 1,664 | 1,664 | 1,640 | 1,641 | +1 | +0.1% | 1,500 |
| 2017/04/17 | 1,642 | 1,648 | 1,640 | 1,640 | ±0 | ±0% | 5,000 |
| 2017/04/14 | 1,639 | 1,640 | 1,629 | 1,640 | -10 | -0.6% | 4,300 |
| 2017/04/13 | 1,645 | 1,650 | 1,645 | 1,650 | +5 | +0.3% | 3,300 |
| 2017/04/12 | 1,626 | 1,660 | 1,626 | 1,645 | -25 | -1.5% | 7,400 |
| 2017/04/11 | 1,665 | 1,670 | 1,664 | 1,670 | -7 | -0.4% | 2,700 |
| 2017/04/10 | 1,650 | 1,677 | 1,650 | 1,677 | +32 | +1.9% | 15,000 |
| 2017/04/07 | 1,635 | 1,645 | 1,628 | 1,645 | +14 | +0.9% | 8,000 |
| 2017/04/06 | 1,660 | 1,660 | 1,631 | 1,631 | -39 | -2.3% | 5,200 |
| 2017/04/05 | 1,670 | 1,671 | 1,667 | 1,670 | ±0 | ±0% | 6,500 |
| 2017/04/04 | 1,679 | 1,680 | 1,669 | 1,670 | -3 | -0.2% | 9,000 |
| 2017/04/03 | 1,670 | 1,677 | 1,660 | 1,673 | +14 | +0.8% | 16,900 |
| 2017/03/31 | 1,645 | 1,665 | 1,645 | 1,659 | -1 | -0.1% | 18,700 |
| 2017/03/30 | 1,660 | 1,664 | 1,650 | 1,660 | -13 | -0.8% | 10,200 |
| 2017/03/29 | 1,670 | 1,693 | 1,661 | 1,673 | -91 | -5.2% | 22,800 |
| 2017/03/28 | 1,751 | 1,768 | 1,745 | 1,764 | +4 | +0.2% | 26,900 |
| 2017/03/27 | 1,774 | 1,774 | 1,758 | 1,760 | ±0 | ±0% | 9,500 |
| 2017/03/24 | 1,755 | 1,762 | 1,755 | 1,760 | +4 | +0.2% | 5,400 |
| 2017/03/23 | 1,762 | 1,762 | 1,755 | 1,756 | -6 | -0.3% | 5,700 |
| 2017/03/22 | 1,761 | 1,779 | 1,756 | 1,762 | -7 | -0.4% | 10,100 |
| 2017/03/21 | 1,774 | 1,779 | 1,754 | 1,769 | -10 | -0.6% | 9,500 |
| 2017/03/17 | 1,790 | 1,790 | 1,772 | 1,779 | -4 | -0.2% | 5,000 |
| 2017/03/16 | 1,766 | 1,801 | 1,703 | 1,783 | -7 | -0.4% | 12,100 |
| 2017/03/15 | 1,795 | 1,798 | 1,790 | 1,790 | -8 | -0.4% | 16,500 |
| 2017/03/14 | 1,795 | 1,800 | 1,795 | 1,798 | +1 | +0.1% | 2,600 |
| 2017/03/13 | 1,810 | 1,810 | 1,797 | 1,797 | -5 | -0.3% | 9,200 |
| 2017/03/10 | 1,795 | 1,806 | 1,795 | 1,802 | +3 | +0.2% | 10,400 |
| 2017/03/09 | 1,799 | 1,799 | 1,790 | 1,799 | +2 | +0.1% | 13,000 |
| 2017/03/08 | 1,796 | 1,799 | 1,790 | 1,797 | +4 | +0.2% | 17,700 |
| 2017/03/07 | 1,782 | 1,795 | 1,781 | 1,793 | +8 | +0.4% | 11,300 |
| 2017/03/06 | 1,778 | 1,785 | 1,776 | 1,785 | +10 | +0.6% | 15,600 |
| 2017/03/03 | 1,767 | 1,775 | 1,765 | 1,775 | +8 | +0.5% | 7,800 |
| 2017/03/02 | 1,767 | 1,772 | 1,765 | 1,767 | -2 | -0.1% | 9,200 |
| 2017/03/01 | 1,769 | 1,770 | 1,758 | 1,769 | ±0 | ±0% | 7,800 |
| 2017/02/28 | 1,762 | 1,770 | 1,755 | 1,769 | +6 | +0.3% | 10,300 |
| 2017/02/27 | 1,765 | 1,765 | 1,749 | 1,763 | +11 | +0.6% | 14,900 |
| 2017/02/24 | 1,750 | 1,755 | 1,749 | 1,752 | +3 | +0.2% | 9,600 |
1951～
2000
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
