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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 1,590 | 1,609 | 1,573 | 1,573 | -9 | -0.6% | 2,600 |
| 2016/02/04 | 1,590 | 1,590 | 1,578 | 1,582 | -13 | -0.8% | 3,200 |
| 2016/02/03 | 1,600 | 1,605 | 1,594 | 1,595 | -14 | -0.9% | 3,700 |
| 2016/02/02 | 1,630 | 1,630 | 1,606 | 1,609 | -19 | -1.2% | 2,500 |
| 2016/02/01 | 1,630 | 1,631 | 1,613 | 1,628 | +22 | +1.4% | 2,700 |
| 2016/01/29 | 1,599 | 1,606 | 1,590 | 1,606 | +11 | +0.7% | 2,700 |
| 2016/01/28 | 1,593 | 1,595 | 1,585 | 1,595 | +2 | +0.1% | 1,000 |
| 2016/01/27 | 1,595 | 1,595 | 1,577 | 1,593 | -4 | -0.3% | 1,600 |
| 2016/01/26 | 1,583 | 1,597 | 1,583 | 1,597 | +6 | +0.4% | 2,400 |
| 2016/01/25 | 1,571 | 1,599 | 1,571 | 1,591 | +3 | +0.2% | 1,800 |
| 2016/01/22 | 1,558 | 1,588 | 1,558 | 1,588 | +18 | +1.1% | 7,400 |
| 2016/01/21 | 1,569 | 1,575 | 1,553 | 1,570 | +1 | +0.1% | 5,300 |
| 2016/01/20 | 1,584 | 1,585 | 1,564 | 1,569 | -14 | -0.9% | 3,900 |
| 2016/01/19 | 1,588 | 1,604 | 1,583 | 1,583 | +3 | +0.2% | 1,200 |
| 2016/01/18 | 1,589 | 1,590 | 1,580 | 1,580 | -12 | -0.8% | 3,100 |
| 2016/01/15 | 1,604 | 1,604 | 1,581 | 1,592 | -5 | -0.3% | 1,400 |
| 2016/01/14 | 1,598 | 1,609 | 1,590 | 1,597 | -13 | -0.8% | 2,300 |
| 2016/01/13 | 1,595 | 1,620 | 1,592 | 1,610 | +12 | +0.8% | 2,200 |
| 2016/01/12 | 1,608 | 1,608 | 1,598 | 1,598 | -18 | -1.1% | 6,000 |
| 2016/01/08 | 1,610 | 1,616 | 1,605 | 1,616 | +5 | +0.3% | 3,300 |
| 2016/01/07 | 1,620 | 1,620 | 1,610 | 1,611 | -9 | -0.6% | 3,000 |
| 2016/01/06 | 1,625 | 1,625 | 1,620 | 1,620 | ±0 | ±0% | 500 |
| 2016/01/05 | 1,635 | 1,635 | 1,611 | 1,620 | -3 | -0.2% | 2,500 |
| 2016/01/04 | 1,626 | 1,626 | 1,623 | 1,623 | -3 | -0.2% | 3,200 |
| 2015/12/30 | 1,630 | 1,630 | 1,626 | 1,626 | -3 | -0.2% | 1,700 |
| 2015/12/29 | 1,620 | 1,630 | 1,613 | 1,629 | +20 | +1.2% | 3,000 |
| 2015/12/28 | 1,606 | 1,622 | 1,606 | 1,609 | +4 | +0.2% | 1,300 |
| 2015/12/25 | 1,627 | 1,627 | 1,600 | 1,605 | -6 | -0.4% | 5,600 |
| 2015/12/24 | 1,625 | 1,635 | 1,610 | 1,611 | +1 | +0.1% | 5,700 |
| 2015/12/22 | 1,613 | 1,614 | 1,606 | 1,610 | -3 | -0.2% | 4,300 |
| 2015/12/21 | 1,613 | 1,613 | 1,610 | 1,613 | ±0 | ±0% | 800 |
| 2015/12/18 | 1,617 | 1,622 | 1,611 | 1,613 | -3 | -0.2% | 1,100 |
| 2015/12/17 | 1,613 | 1,622 | 1,613 | 1,616 | -3 | -0.2% | 1,800 |
| 2015/12/16 | 1,619 | 1,621 | 1,611 | 1,619 | +8 | +0.5% | 2,100 |
| 2015/12/15 | 1,618 | 1,618 | 1,611 | 1,611 | -7 | -0.4% | 3,300 |
| 2015/12/14 | 1,623 | 1,623 | 1,612 | 1,618 | -1 | -0.1% | 3,200 |
| 2015/12/11 | 1,621 | 1,624 | 1,619 | 1,619 | -3 | -0.2% | 2,000 |
| 2015/12/10 | 1,629 | 1,629 | 1,621 | 1,622 | -7 | -0.4% | 700 |
| 2015/12/09 | 1,628 | 1,629 | 1,620 | 1,629 | +1 | +0.1% | 1,600 |
| 2015/12/08 | 1,625 | 1,632 | 1,624 | 1,628 | +2 | +0.1% | 6,100 |
| 2015/12/07 | 1,629 | 1,629 | 1,626 | 1,626 | +2 | +0.1% | 1,800 |
| 2015/12/04 | 1,625 | 1,625 | 1,624 | 1,624 | -1 | -0.1% | 1,800 |
| 2015/12/03 | 1,620 | 1,625 | 1,614 | 1,625 | ±0 | ±0% | 4,500 |
| 2015/12/02 | 1,628 | 1,628 | 1,623 | 1,625 | ±0 | ±0% | 2,400 |
| 2015/12/01 | 1,623 | 1,625 | 1,622 | 1,625 | +5 | +0.3% | 1,800 |
| 2015/11/30 | 1,612 | 1,623 | 1,612 | 1,620 | +12 | +0.7% | 8,300 |
| 2015/11/27 | 1,609 | 1,610 | 1,607 | 1,608 | ±0 | ±0% | 2,500 |
| 2015/11/26 | 1,610 | 1,610 | 1,605 | 1,608 | +2 | +0.1% | 1,200 |
| 2015/11/25 | 1,610 | 1,610 | 1,606 | 1,606 | -4 | -0.2% | 600 |
| 2015/11/24 | 1,610 | 1,611 | 1,605 | 1,610 | +5 | +0.3% | 1,600 |
2301～
2350
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
