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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 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 |
| 2017/02/14 | 1,709 | 1,711 | 1,700 | 1,701 | +1 | +0.1% | 2,600 |
| 2017/02/13 | 1,705 | 1,711 | 1,700 | 1,700 | -3 | -0.2% | 6,800 |
| 2017/02/10 | 1,702 | 1,705 | 1,700 | 1,703 | -1 | -0.1% | 1,800 |
| 2017/02/09 | 1,699 | 1,704 | 1,697 | 1,704 | ±0 | ±0% | 2,100 |
| 2017/02/08 | 1,700 | 1,704 | 1,699 | 1,704 | +11 | +0.6% | 1,100 |
| 2017/02/07 | 1,707 | 1,707 | 1,693 | 1,693 | -16 | -0.9% | 1,400 |
| 2017/02/06 | 1,711 | 1,725 | 1,693 | 1,709 | -1 | -0.1% | 9,100 |
| 2017/02/03 | 1,700 | 1,710 | 1,700 | 1,710 | +10 | +0.6% | 3,900 |
| 2017/02/02 | 1,700 | 1,706 | 1,696 | 1,700 | ±0 | ±0% | 4,000 |
| 2017/02/01 | 1,693 | 1,700 | 1,688 | 1,700 | +19 | +1.1% | 3,500 |
| 2017/01/31 | 1,700 | 1,700 | 1,680 | 1,681 | -19 | -1.1% | 2,700 |
| 2017/01/30 | 1,696 | 1,716 | 1,691 | 1,700 | +9 | +0.5% | 3,500 |
| 2017/01/27 | 1,693 | 1,696 | 1,685 | 1,691 | -4 | -0.2% | 3,000 |
| 2017/01/26 | 1,700 | 1,700 | 1,683 | 1,695 | -5 | -0.3% | 4,300 |
| 2017/01/25 | 1,695 | 1,748 | 1,678 | 1,700 | +9 | +0.5% | 20,800 |
| 2017/01/24 | 1,696 | 1,700 | 1,682 | 1,691 | -12 | -0.7% | 1,400 |
| 2017/01/23 | 1,708 | 1,708 | 1,703 | 1,703 | -5 | -0.3% | 1,300 |
| 2017/01/20 | 1,689 | 1,711 | 1,689 | 1,708 | +19 | +1.1% | 3,000 |
| 2017/01/19 | 1,688 | 1,690 | 1,680 | 1,689 | -6 | -0.4% | 1,600 |
| 2017/01/18 | 1,657 | 1,695 | 1,652 | 1,695 | +20 | +1.2% | 4,700 |
| 2017/01/17 | 1,698 | 1,698 | 1,671 | 1,675 | -31 | -1.8% | 4,800 |
| 2017/01/16 | 1,707 | 1,720 | 1,705 | 1,706 | -11 | -0.6% | 3,300 |
| 2017/01/13 | 1,710 | 1,722 | 1,700 | 1,717 | -3 | -0.2% | 5,400 |
| 2017/01/12 | 1,725 | 1,731 | 1,706 | 1,720 | -10 | -0.6% | 11,700 |
| 2017/01/11 | 1,719 | 1,730 | 1,719 | 1,730 | +11 | +0.6% | 5,600 |
| 2017/01/10 | 1,695 | 1,721 | 1,693 | 1,719 | +24 | +1.4% | 12,300 |
| 2017/01/06 | 1,684 | 1,695 | 1,682 | 1,695 | ±0 | ±0% | 3,600 |
| 2017/01/05 | 1,684 | 1,695 | 1,676 | 1,695 | +8 | +0.5% | 7,800 |
| 2017/01/04 | 1,660 | 1,688 | 1,658 | 1,687 | +30 | +1.8% | 6,200 |
| 2016/12/30 | 1,657 | 1,657 | 1,650 | 1,657 | +8 | +0.5% | 4,800 |
| 2016/12/29 | 1,649 | 1,649 | 1,647 | 1,649 | -2 | -0.1% | 2,200 |
| 2016/12/28 | 1,651 | 1,653 | 1,645 | 1,651 | +9 | +0.5% | 2,800 |
| 2016/12/27 | 1,638 | 1,650 | 1,638 | 1,642 | +2 | +0.1% | 2,300 |
| 2016/12/26 | 1,636 | 1,640 | 1,628 | 1,640 | +5 | +0.3% | 2,600 |
| 2016/12/22 | 1,639 | 1,639 | 1,625 | 1,635 | -9 | -0.5% | 4,800 |
| 2016/12/21 | 1,643 | 1,644 | 1,623 | 1,644 | +1 | +0.1% | 5,700 |
| 2016/12/20 | 1,649 | 1,649 | 1,635 | 1,643 | -7 | -0.4% | 12,000 |
| 2016/12/19 | 1,649 | 1,656 | 1,641 | 1,650 | +3 | +0.2% | 8,800 |
| 2016/12/16 | 1,656 | 1,656 | 1,623 | 1,647 | -9 | -0.5% | 14,200 |
| 2016/12/15 | 1,651 | 1,656 | 1,650 | 1,656 | +5 | +0.3% | 7,400 |
| 2016/12/14 | 1,651 | 1,651 | 1,650 | 1,651 | ±0 | ±0% | 1,900 |
| 2016/12/13 | 1,648 | 1,651 | 1,648 | 1,651 | +4 | +0.2% | 3,700 |
| 2016/12/12 | 1,645 | 1,650 | 1,645 | 1,647 | ±0 | ±0% | 2,900 |
2001～
2050
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
