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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 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 |
| 2015/07/06 | 1,639 | 1,639 | 1,625 | 1,626 | -14 | -0.9% | 3,000 |
| 2015/07/03 | 1,636 | 1,640 | 1,626 | 1,640 | +4 | +0.2% | 2,700 |
| 2015/07/02 | 1,636 | 1,640 | 1,630 | 1,636 | -1 | -0.1% | 3,200 |
| 2015/07/01 | 1,626 | 1,637 | 1,626 | 1,637 | +11 | +0.7% | 3,300 |
| 2015/06/30 | 1,623 | 1,626 | 1,620 | 1,626 | +2 | +0.1% | 4,300 |
| 2015/06/29 | 1,631 | 1,631 | 1,624 | 1,624 | -7 | -0.4% | 6,600 |
| 2015/06/26 | 1,635 | 1,635 | 1,631 | 1,631 | -3 | -0.2% | 1,100 |
| 2015/06/25 | 1,628 | 1,634 | 1,627 | 1,634 | +6 | +0.4% | 1,500 |
| 2015/06/24 | 1,625 | 1,634 | 1,625 | 1,628 | +7 | +0.4% | 2,600 |
| 2015/06/23 | 1,629 | 1,629 | 1,621 | 1,621 | -9 | -0.6% | 2,400 |
| 2015/06/22 | 1,626 | 1,631 | 1,618 | 1,630 | +4 | +0.2% | 9,500 |
| 2015/06/19 | 1,624 | 1,627 | 1,624 | 1,626 | +3 | +0.2% | 3,100 |
| 2015/06/18 | 1,629 | 1,629 | 1,621 | 1,623 | -3 | -0.2% | 6,700 |
| 2015/06/17 | 1,626 | 1,630 | 1,623 | 1,626 | ±0 | ±0% | 7,300 |
| 2015/06/16 | 1,634 | 1,636 | 1,626 | 1,626 | -8 | -0.5% | 1,900 |
| 2015/06/15 | 1,630 | 1,634 | 1,625 | 1,634 | +6 | +0.4% | 10,100 |
| 2015/06/12 | 1,625 | 1,638 | 1,624 | 1,628 | -1 | -0.1% | 3,100 |
| 2015/06/11 | 1,636 | 1,636 | 1,625 | 1,629 | -6 | -0.4% | 3,400 |
| 2015/06/10 | 1,630 | 1,635 | 1,627 | 1,635 | +5 | +0.3% | 4,100 |
| 2015/06/09 | 1,633 | 1,635 | 1,630 | 1,630 | -5 | -0.3% | 2,000 |
| 2015/06/08 | 1,638 | 1,640 | 1,635 | 1,635 | -3 | -0.2% | 4,400 |
| 2015/06/05 | 1,638 | 1,638 | 1,634 | 1,638 | ±0 | ±0% | 1,700 |
| 2015/06/04 | 1,634 | 1,638 | 1,634 | 1,638 | +4 | +0.2% | 900 |
| 2015/06/03 | 1,631 | 1,634 | 1,627 | 1,634 | +3 | +0.2% | 4,000 |
| 2015/06/02 | 1,637 | 1,637 | 1,630 | 1,631 | -2 | -0.1% | 3,300 |
2451～
2500
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
