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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,645 | 1,648 | 1,640 | 1,647 | +8 | +0.5% | 2,600 |
| 2016/12/08 | 1,648 | 1,648 | 1,639 | 1,639 | -8 | -0.5% | 3,100 |
| 2016/12/07 | 1,649 | 1,649 | 1,644 | 1,647 | +2 | +0.1% | 2,200 |
| 2016/12/06 | 1,630 | 1,645 | 1,630 | 1,645 | +1 | +0.1% | 3,000 |
| 2016/12/05 | 1,629 | 1,645 | 1,629 | 1,644 | +14 | +0.9% | 800 |
| 2016/12/02 | 1,652 | 1,652 | 1,630 | 1,630 | -17 | -1% | 5,700 |
| 2016/12/01 | 1,650 | 1,650 | 1,641 | 1,647 | -1 | -0.1% | 5,300 |
| 2016/11/30 | 1,647 | 1,649 | 1,641 | 1,648 | +5 | +0.3% | 2,600 |
| 2016/11/29 | 1,638 | 1,644 | 1,638 | 1,643 | +5 | +0.3% | 5,700 |
| 2016/11/28 | 1,642 | 1,642 | 1,634 | 1,638 | +8 | +0.5% | 3,100 |
| 2016/11/25 | 1,639 | 1,643 | 1,630 | 1,630 | ±0 | ±0% | 5,400 |
| 2016/11/24 | 1,628 | 1,634 | 1,628 | 1,630 | +2 | +0.1% | 9,200 |
| 2016/11/22 | 1,621 | 1,629 | 1,620 | 1,628 | +3 | +0.2% | 4,500 |
| 2016/11/21 | 1,621 | 1,625 | 1,620 | 1,625 | +2 | +0.1% | 5,400 |
| 2016/11/18 | 1,621 | 1,623 | 1,620 | 1,623 | +3 | +0.2% | 1,800 |
| 2016/11/17 | 1,619 | 1,621 | 1,616 | 1,620 | +8 | +0.5% | 2,800 |
| 2016/11/16 | 1,620 | 1,620 | 1,610 | 1,612 | -2 | -0.1% | 4,000 |
| 2016/11/15 | 1,618 | 1,620 | 1,613 | 1,614 | -5 | -0.3% | 3,100 |
| 2016/11/14 | 1,612 | 1,619 | 1,610 | 1,619 | +7 | +0.4% | 3,300 |
| 2016/11/11 | 1,601 | 1,617 | 1,601 | 1,612 | +1 | +0.1% | 3,900 |
| 2016/11/10 | 1,619 | 1,619 | 1,580 | 1,611 | +44 | +2.8% | 4,700 |
| 2016/11/09 | 1,618 | 1,619 | 1,550 | 1,567 | -51 | -3.2% | 6,700 |
| 2016/11/08 | 1,601 | 1,618 | 1,601 | 1,618 | +11 | +0.7% | 3,700 |
| 2016/11/07 | 1,590 | 1,610 | 1,590 | 1,607 | +29 | +1.8% | 8,600 |
| 2016/11/04 | 1,573 | 1,585 | 1,573 | 1,578 | -9 | -0.6% | 1,400 |
| 2016/11/02 | 1,593 | 1,593 | 1,587 | 1,587 | -4 | -0.3% | 2,800 |
| 2016/11/01 | 1,590 | 1,592 | 1,588 | 1,591 | -1 | -0.1% | 1,200 |
| 2016/10/31 | 1,592 | 1,592 | 1,588 | 1,592 | +2 | +0.1% | 1,700 |
| 2016/10/28 | 1,589 | 1,590 | 1,580 | 1,590 | +9 | +0.6% | 2,600 |
| 2016/10/27 | 1,589 | 1,589 | 1,581 | 1,581 | -9 | -0.6% | 2,000 |
| 2016/10/26 | 1,570 | 1,590 | 1,569 | 1,590 | +5 | +0.3% | 1,700 |
| 2016/10/25 | 1,588 | 1,588 | 1,577 | 1,585 | -3 | -0.2% | 1,500 |
| 2016/10/24 | 1,570 | 1,588 | 1,570 | 1,588 | +13 | +0.8% | 2,800 |
| 2016/10/21 | 1,561 | 1,575 | 1,560 | 1,575 | +11 | +0.7% | 6,000 |
| 2016/10/20 | 1,558 | 1,565 | 1,550 | 1,564 | +8 | +0.5% | 6,300 |
| 2016/10/19 | 1,557 | 1,559 | 1,540 | 1,556 | ±0 | ±0% | 2,800 |
| 2016/10/18 | 1,535 | 1,556 | 1,535 | 1,556 | +7 | +0.5% | 4,900 |
| 2016/10/17 | 1,548 | 1,549 | 1,547 | 1,549 | +8 | +0.5% | 900 |
| 2016/10/14 | 1,549 | 1,550 | 1,532 | 1,541 | -8 | -0.5% | 1,800 |
| 2016/10/13 | 1,553 | 1,553 | 1,533 | 1,549 | -4 | -0.3% | 2,400 |
| 2016/10/12 | 1,550 | 1,553 | 1,541 | 1,553 | -12 | -0.8% | 6,100 |
| 2016/10/11 | 1,547 | 1,568 | 1,545 | 1,565 | +12 | +0.8% | 1,700 |
| 2016/10/07 | 1,518 | 1,568 | 1,518 | 1,553 | +33 | +2.2% | 11,200 |
| 2016/10/06 | 1,515 | 1,520 | 1,510 | 1,520 | +5 | +0.3% | 3,300 |
| 2016/10/05 | 1,506 | 1,515 | 1,505 | 1,515 | +9 | +0.6% | 2,000 |
| 2016/10/04 | 1,516 | 1,516 | 1,506 | 1,506 | -7 | -0.5% | 1,900 |
| 2016/10/03 | 1,517 | 1,517 | 1,500 | 1,513 | +8 | +0.5% | 1,700 |
| 2016/09/30 | 1,515 | 1,515 | 1,505 | 1,505 | -5 | -0.3% | 1,200 |
| 2016/09/29 | 1,510 | 1,513 | 1,508 | 1,510 | ±0 | ±0% | 2,600 |
| 2016/09/28 | 1,518 | 1,518 | 1,509 | 1,510 | +4 | +0.3% | 700 |
2051～
2100
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
