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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 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 |
| 2017/02/23 | 1,745 | 1,750 | 1,745 | 1,749 | +10 | +0.6% | 12,000 |
| 2017/02/22 | 1,734 | 1,740 | 1,734 | 1,739 | +9 | +0.5% | 13,500 |
| 2017/02/21 | 1,727 | 1,730 | 1,720 | 1,730 | +10 | +0.6% | 3,800 |
| 2017/02/20 | 1,718 | 1,734 | 1,718 | 1,720 | +2 | +0.1% | 9,100 |
| 2017/02/17 | 1,719 | 1,720 | 1,711 | 1,718 | -2 | -0.1% | 2,900 |
| 2017/02/16 | 1,710 | 1,722 | 1,710 | 1,720 | +10 | +0.6% | 8,700 |
| 2017/02/15 | 1,715 | 1,720 | 1,703 | 1,710 | +9 | +0.5% | 10,500 |
2001～
2050
件表示中 / 2821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 | 73,900円 | -2.7% | +2.4% | 4.74% | 7.59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 |
| コーセーアールイ | 63,800円 | +34.8% | +16.6% | 3.76% | 17.05倍 | 0.63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 |
| エリッツＨＤ | 175,500円 | +6.8% | +8.5% | 3.87% | 8.94倍 | 1.23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 |
| エストラスト | 95,900円 | +9.3% | -1.6% | 2.92% | 4.45倍 | 0.61倍 |
|
山口県内首位のマンション開発業者。福岡など九州へ攻勢。１７年ＴＯＢで西部ガスＨＤ傘下に |
| ＡＭＧＨＤ | 200,500円 | +5.2% | +4.0% | 3.49% | 5.62倍 | 0.51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
