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 |
|---|---|---|---|---|---|---|---|
| 2015/10/26 | 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 |
| 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 |
2401～
2450
件表示中 / 2853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 | 76,100円 | -2.7% | +2.4% | 4.60% | 7.81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 | 64,800円 | +34.8% | +16.6% | 3.70% | 17.32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 | 223,400円 | +5.2% | +4.0% | 3.13% | 6.26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 | 70,200円 | -15.8% | -75.5% | 4.27% | 46.83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 |
| グロームＨＤ | 65,600円 | +15.8% | - | 0.30% | 129.13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 |
市場注目の銘柄
チャート関連のコラム
