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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 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 |
2001～
2050
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 | 1.17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
