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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/20 | 1,603 | 1,610 | 1,603 | 1,605 | -4 | -0.2% | 400 |
| 2015/11/19 | 1,606 | 1,609 | 1,605 | 1,609 | -1 | -0.1% | 1,800 |
| 2015/11/18 | 1,610 | 1,610 | 1,610 | 1,610 | +4 | +0.2% | 900 |
| 2015/11/17 | 1,610 | 1,610 | 1,605 | 1,606 | -4 | -0.2% | 1,900 |
| 2015/11/16 | 1,602 | 1,610 | 1,594 | 1,610 | +8 | +0.5% | 2,600 |
| 2015/11/13 | 1,606 | 1,607 | 1,601 | 1,602 | -4 | -0.2% | 1,900 |
| 2015/11/12 | 1,607 | 1,615 | 1,606 | 1,606 | -5 | -0.3% | 1,100 |
| 2015/11/11 | 1,601 | 1,615 | 1,601 | 1,611 | +11 | +0.7% | 3,400 |
| 2015/11/10 | 1,603 | 1,604 | 1,597 | 1,600 | -3 | -0.2% | 800 |
| 2015/11/09 | 1,603 | 1,603 | 1,594 | 1,603 | +10 | +0.6% | 900 |
| 2015/11/06 | 1,594 | 1,603 | 1,592 | 1,593 | -2 | -0.1% | 1,700 |
| 2015/11/05 | 1,593 | 1,603 | 1,593 | 1,595 | -3 | -0.2% | 800 |
| 2015/11/04 | 1,607 | 1,607 | 1,598 | 1,598 | +3 | +0.2% | 900 |
| 2015/11/02 | 1,599 | 1,599 | 1,592 | 1,595 | +4 | +0.3% | 1,400 |
| 2015/10/30 | 1,597 | 1,598 | 1,591 | 1,591 | +1 | +0.1% | 900 |
| 2015/10/29 | 1,593 | 1,593 | 1,590 | 1,590 | -2 | -0.1% | 1,000 |
| 2015/10/28 | 1,590 | 1,592 | 1,588 | 1,592 | +2 | +0.1% | 600 |
| 2015/10/27 | 1,597 | 1,599 | 1,590 | 1,590 | -8 | -0.5% | 1,800 |
| 2015/10/26 | 1,590 | 1,598 | 1,586 | 1,598 | +8 | +0.5% | 3,100 |
| 2015/10/23 | 1,589 | 1,592 | 1,589 | 1,590 | +1 | +0.1% | 1,000 |
| 2015/10/22 | 1,587 | 1,593 | 1,587 | 1,589 | +3 | +0.2% | 5,000 |
| 2015/10/21 | 1,580 | 1,593 | 1,580 | 1,586 | -6 | -0.4% | 900 |
| 2015/10/20 | 1,592 | 1,592 | 1,582 | 1,592 | +2 | +0.1% | 1,100 |
| 2015/10/19 | 1,598 | 1,598 | 1,590 | 1,590 | -6 | -0.4% | 1,100 |
| 2015/10/16 | 1,590 | 1,596 | 1,590 | 1,596 | +4 | +0.3% | 1,800 |
| 2015/10/15 | 1,590 | 1,593 | 1,590 | 1,592 | +2 | +0.1% | 2,600 |
| 2015/10/14 | 1,584 | 1,591 | 1,584 | 1,590 | +4 | +0.3% | 1,500 |
| 2015/10/13 | 1,584 | 1,586 | 1,583 | 1,586 | +4 | +0.3% | 1,000 |
| 2015/10/09 | 1,577 | 1,586 | 1,577 | 1,582 | +5 | +0.3% | 1,300 |
| 2015/10/08 | 1,577 | 1,577 | 1,577 | 1,577 | ±0 | ±0% | 200 |
| 2015/10/07 | 1,580 | 1,583 | 1,567 | 1,577 | +1 | +0.1% | 1,500 |
| 2015/10/06 | 1,584 | 1,584 | 1,574 | 1,576 | +4 | +0.3% | 600 |
| 2015/10/05 | 1,565 | 1,588 | 1,565 | 1,572 | -8 | -0.5% | 1,200 |
| 2015/10/02 | 1,556 | 1,582 | 1,556 | 1,580 | +1 | +0.1% | 3,400 |
| 2015/10/01 | 1,580 | 1,580 | 1,579 | 1,579 | -1 | -0.1% | 400 |
| 2015/09/30 | 1,567 | 1,580 | 1,540 | 1,580 | +36 | +2.3% | 4,300 |
| 2015/09/29 | 1,566 | 1,566 | 1,521 | 1,544 | -22 | -1.4% | 3,400 |
| 2015/09/28 | 1,564 | 1,578 | 1,564 | 1,566 | -29 | -1.8% | 1,100 |
| 2015/09/25 | 1,556 | 1,595 | 1,556 | 1,595 | +31 | +2% | 4,300 |
| 2015/09/24 | 1,565 | 1,585 | 1,564 | 1,564 | -6 | -0.4% | 4,500 |
| 2015/09/18 | 1,562 | 1,575 | 1,562 | 1,570 | +8 | +0.5% | 1,500 |
| 2015/09/17 | 1,589 | 1,589 | 1,562 | 1,562 | +2 | +0.1% | 500 |
| 2015/09/16 | 1,565 | 1,572 | 1,560 | 1,560 | -10 | -0.6% | 3,000 |
2301～
2350
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
