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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,559 | 1,580 | 1,559 | 1,570 | +11 | +0.7% | 2,200 |
| 2015/09/14 | 1,560 | 1,568 | 1,559 | 1,559 | ±0 | ±0% | 1,500 |
| 2015/09/11 | 1,546 | 1,565 | 1,546 | 1,559 | +13 | +0.8% | 1,600 |
| 2015/09/10 | 1,544 | 1,557 | 1,543 | 1,546 | -14 | -0.9% | 2,500 |
| 2015/09/09 | 1,555 | 1,562 | 1,544 | 1,560 | +17 | +1.1% | 7,200 |
| 2015/09/08 | 1,533 | 1,564 | 1,533 | 1,543 | -19 | -1.2% | 3,400 |
| 2015/09/07 | 1,544 | 1,562 | 1,530 | 1,562 | +14 | +0.9% | 2,400 |
| 2015/09/04 | 1,561 | 1,563 | 1,546 | 1,548 | -14 | -0.9% | 6,900 |
| 2015/09/03 | 1,571 | 1,571 | 1,561 | 1,562 | -6 | -0.4% | 1,200 |
| 2015/09/02 | 1,570 | 1,600 | 1,540 | 1,568 | -16 | -1% | 11,700 |
| 2015/09/01 | 1,610 | 1,610 | 1,583 | 1,584 | -26 | -1.6% | 900 |
| 2015/08/31 | 1,610 | 1,610 | 1,610 | 1,610 | +2 | +0.1% | 1,700 |
| 2015/08/28 | 1,609 | 1,615 | 1,575 | 1,608 | -2 | -0.1% | 2,700 |
| 2015/08/27 | 1,556 | 1,610 | 1,556 | 1,610 | +54 | +3.5% | 7,200 |
| 2015/08/26 | 1,516 | 1,557 | 1,516 | 1,556 | +45 | +3% | 4,600 |
| 2015/08/25 | 1,531 | 1,570 | 1,503 | 1,511 | -56 | -3.6% | 15,200 |
| 2015/08/24 | 1,609 | 1,609 | 1,567 | 1,567 | -44 | -2.7% | 14,900 |
| 2015/08/21 | 1,625 | 1,629 | 1,609 | 1,611 | -22 | -1.3% | 10,500 |
| 2015/08/20 | 1,628 | 1,633 | 1,628 | 1,633 | ±0 | ±0% | 2,800 |
| 2015/08/19 | 1,626 | 1,633 | 1,626 | 1,633 | ±0 | ±0% | 900 |
| 2015/08/18 | 1,625 | 1,633 | 1,625 | 1,633 | +8 | +0.5% | 1,400 |
| 2015/08/17 | 1,624 | 1,633 | 1,624 | 1,625 | ±0 | ±0% | 3,800 |
| 2015/08/14 | 1,630 | 1,634 | 1,625 | 1,625 | -6 | -0.4% | 5,000 |
| 2015/08/13 | 1,624 | 1,632 | 1,623 | 1,631 | +7 | +0.4% | 4,200 |
| 2015/08/12 | 1,629 | 1,633 | 1,624 | 1,624 | +3 | +0.2% | 5,400 |
| 2015/08/11 | 1,620 | 1,631 | 1,620 | 1,621 | +1 | +0.1% | 3,900 |
| 2015/08/10 | 1,625 | 1,625 | 1,620 | 1,620 | -3 | -0.2% | 2,500 |
| 2015/08/07 | 1,628 | 1,632 | 1,623 | 1,623 | -7 | -0.4% | 2,200 |
| 2015/08/06 | 1,624 | 1,632 | 1,624 | 1,630 | +6 | +0.4% | 1,100 |
| 2015/08/05 | 1,629 | 1,629 | 1,624 | 1,624 | -9 | -0.6% | 600 |
| 2015/08/04 | 1,633 | 1,633 | 1,625 | 1,633 | +3 | +0.2% | 2,500 |
| 2015/08/03 | 1,633 | 1,633 | 1,628 | 1,630 | -1 | -0.1% | 1,800 |
| 2015/07/31 | 1,633 | 1,633 | 1,620 | 1,631 | +1 | +0.1% | 4,100 |
| 2015/07/30 | 1,622 | 1,630 | 1,622 | 1,630 | +8 | +0.5% | 1,300 |
| 2015/07/29 | 1,624 | 1,624 | 1,622 | 1,622 | -1 | -0.1% | 600 |
| 2015/07/28 | 1,625 | 1,632 | 1,617 | 1,623 | -3 | -0.2% | 3,900 |
| 2015/07/27 | 1,624 | 1,632 | 1,624 | 1,626 | +1 | +0.1% | 1,700 |
| 2015/07/24 | 1,631 | 1,631 | 1,625 | 1,625 | -8 | -0.5% | 900 |
| 2015/07/23 | 1,625 | 1,633 | 1,625 | 1,633 | +9 | +0.6% | 1,900 |
| 2015/07/22 | 1,629 | 1,629 | 1,624 | 1,624 | -2 | -0.1% | 1,600 |
| 2015/07/21 | 1,633 | 1,633 | 1,626 | 1,626 | -4 | -0.2% | 3,200 |
| 2015/07/17 | 1,627 | 1,632 | 1,625 | 1,630 | +3 | +0.2% | 1,900 |
| 2015/07/16 | 1,620 | 1,630 | 1,620 | 1,627 | +8 | +0.5% | 4,400 |
| 2015/07/15 | 1,627 | 1,627 | 1,605 | 1,619 | -8 | -0.5% | 1,700 |
| 2015/07/14 | 1,624 | 1,627 | 1,621 | 1,627 | +12 | +0.7% | 1,500 |
| 2015/07/13 | 1,606 | 1,615 | 1,606 | 1,615 | +10 | +0.6% | 1,500 |
| 2015/07/10 | 1,604 | 1,606 | 1,602 | 1,605 | +5 | +0.3% | 1,400 |
| 2015/07/09 | 1,611 | 1,613 | 1,576 | 1,600 | -16 | -1% | 19,400 |
| 2015/07/08 | 1,636 | 1,636 | 1,615 | 1,616 | -21 | -1.3% | 11,600 |
| 2015/07/07 | 1,626 | 1,637 | 1,626 | 1,637 | +11 | +0.7% | 1,000 |
2351～
2400
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
