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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 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 |
| 2015/06/01 | 1,640 | 1,640 | 1,633 | 1,633 | -7 | -0.4% | 1,900 |
| 2015/05/29 | 1,640 | 1,642 | 1,636 | 1,640 | ±0 | ±0% | 1,600 |
| 2015/05/28 | 1,645 | 1,645 | 1,640 | 1,640 | -5 | -0.3% | 4,600 |
| 2015/05/27 | 1,630 | 1,645 | 1,630 | 1,645 | +13 | +0.8% | 2,600 |
| 2015/05/26 | 1,633 | 1,633 | 1,628 | 1,632 | +2 | +0.1% | 2,800 |
| 2015/05/25 | 1,628 | 1,630 | 1,620 | 1,630 | +3 | +0.2% | 8,300 |
| 2015/05/22 | 1,626 | 1,627 | 1,626 | 1,627 | ±0 | ±0% | 1,600 |
| 2015/05/21 | 1,625 | 1,628 | 1,623 | 1,627 | +3 | +0.2% | 4,100 |
| 2015/05/20 | 1,623 | 1,624 | 1,622 | 1,624 | +1 | +0.1% | 2,400 |
| 2015/05/19 | 1,620 | 1,623 | 1,617 | 1,623 | +4 | +0.2% | 6,100 |
| 2015/05/18 | 1,622 | 1,622 | 1,612 | 1,619 | -2 | -0.1% | 12,500 |
| 2015/05/15 | 1,620 | 1,623 | 1,619 | 1,621 | -3 | -0.2% | 5,500 |
| 2015/05/14 | 1,620 | 1,625 | 1,620 | 1,624 | +4 | +0.2% | 2,500 |
| 2015/05/13 | 1,620 | 1,628 | 1,619 | 1,620 | -1 | -0.1% | 1,900 |
| 2015/05/12 | 1,619 | 1,622 | 1,616 | 1,621 | -1 | -0.1% | 6,600 |
| 2015/05/11 | 1,623 | 1,629 | 1,621 | 1,622 | -3 | -0.2% | 3,000 |
| 2015/05/08 | 1,619 | 1,625 | 1,619 | 1,625 | +5 | +0.3% | 4,500 |
| 2015/05/07 | 1,622 | 1,622 | 1,618 | 1,620 | -2 | -0.1% | 6,000 |
| 2015/05/01 | 1,620 | 1,627 | 1,620 | 1,622 | +2 | +0.1% | 2,800 |
| 2015/04/30 | 1,627 | 1,627 | 1,618 | 1,620 | -5 | -0.3% | 12,300 |
| 2015/04/28 | 1,628 | 1,628 | 1,625 | 1,625 | -3 | -0.2% | 4,400 |
| 2015/04/27 | 1,625 | 1,628 | 1,621 | 1,628 | +2 | +0.1% | 4,400 |
| 2015/04/24 | 1,627 | 1,628 | 1,623 | 1,626 | +2 | +0.1% | 11,200 |
| 2015/04/23 | 1,623 | 1,626 | 1,623 | 1,624 | +2 | +0.1% | 4,900 |
| 2015/04/22 | 1,624 | 1,624 | 1,621 | 1,622 | ±0 | ±0% | 3,200 |
| 2015/04/21 | 1,623 | 1,624 | 1,621 | 1,622 | -1 | -0.1% | 8,000 |
| 2015/04/20 | 1,621 | 1,623 | 1,621 | 1,623 | +1 | +0.1% | 3,100 |
| 2015/04/17 | 1,620 | 1,627 | 1,619 | 1,622 | -1 | -0.1% | 8,300 |
| 2015/04/16 | 1,620 | 1,629 | 1,617 | 1,623 | +3 | +0.2% | 7,300 |
| 2015/04/15 | 1,622 | 1,624 | 1,619 | 1,620 | -8 | -0.5% | 5,700 |
| 2015/04/14 | 1,621 | 1,630 | 1,620 | 1,628 | -12 | -0.7% | 11,500 |
| 2015/04/13 | 1,640 | 1,641 | 1,632 | 1,640 | +8 | +0.5% | 4,800 |
2451～
2500
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
