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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,676 | 1,676 | 1,668 | 1,668 | -8 | -0.5% | 6,600 |
| 2015/02/06 | 1,679 | 1,680 | 1,670 | 1,676 | +1 | +0.1% | 3,200 |
| 2015/02/05 | 1,671 | 1,675 | 1,671 | 1,675 | +10 | +0.6% | 2,800 |
| 2015/02/04 | 1,680 | 1,680 | 1,665 | 1,665 | -7 | -0.4% | 9,400 |
| 2015/02/03 | 1,684 | 1,684 | 1,670 | 1,672 | +2 | +0.1% | 8,900 |
| 2015/02/02 | 1,670 | 1,675 | 1,664 | 1,670 | +9 | +0.5% | 5,300 |
| 2015/01/30 | 1,665 | 1,669 | 1,656 | 1,661 | ±0 | ±0% | 6,200 |
| 2015/01/29 | 1,679 | 1,688 | 1,654 | 1,661 | -18 | -1.1% | 10,000 |
| 2015/01/28 | 1,666 | 1,693 | 1,666 | 1,679 | +25 | +1.5% | 27,800 |
| 2015/01/27 | 1,651 | 1,655 | 1,641 | 1,654 | +4 | +0.2% | 4,400 |
| 2015/01/26 | 1,651 | 1,658 | 1,650 | 1,650 | +3 | +0.2% | 4,100 |
| 2015/01/23 | 1,652 | 1,656 | 1,647 | 1,647 | -1 | -0.1% | 1,500 |
| 2015/01/22 | 1,650 | 1,659 | 1,648 | 1,648 | ±0 | ±0% | 3,500 |
| 2015/01/21 | 1,645 | 1,648 | 1,639 | 1,648 | +9 | +0.5% | 1,100 |
| 2015/01/20 | 1,640 | 1,649 | 1,637 | 1,639 | -10 | -0.6% | 5,800 |
| 2015/01/19 | 1,643 | 1,650 | 1,631 | 1,649 | +14 | +0.9% | 2,600 |
| 2015/01/16 | 1,632 | 1,643 | 1,618 | 1,635 | -10 | -0.6% | 4,800 |
| 2015/01/15 | 1,645 | 1,645 | 1,630 | 1,645 | +3 | +0.2% | 5,200 |
| 2015/01/14 | 1,631 | 1,644 | 1,629 | 1,642 | +16 | +1% | 2,500 |
| 2015/01/13 | 1,668 | 1,668 | 1,618 | 1,626 | -30 | -1.8% | 13,900 |
| 2015/01/09 | 1,670 | 1,671 | 1,655 | 1,656 | -6 | -0.4% | 3,800 |
| 2015/01/08 | 1,665 | 1,670 | 1,657 | 1,662 | +7 | +0.4% | 5,200 |
| 2015/01/07 | 1,653 | 1,663 | 1,653 | 1,655 | +2 | +0.1% | 6,100 |
| 2015/01/06 | 1,671 | 1,678 | 1,653 | 1,653 | -26 | -1.5% | 7,200 |
| 2015/01/05 | 1,682 | 1,682 | 1,670 | 1,679 | +1 | +0.1% | 8,000 |
| 2014/12/30 | 1,672 | 1,678 | 1,665 | 1,678 | +3 | +0.2% | 10,100 |
| 2014/12/29 | 1,661 | 1,679 | 1,661 | 1,675 | +15 | +0.9% | 5,500 |
| 2014/12/26 | 1,665 | 1,677 | 1,654 | 1,660 | -5 | -0.3% | 10,900 |
| 2014/12/25 | 1,664 | 1,675 | 1,635 | 1,665 | +1 | +0.1% | 8,000 |
| 2014/12/24 | 1,630 | 1,664 | 1,630 | 1,664 | +38 | +2.3% | 22,600 |
| 2014/12/22 | 1,619 | 1,634 | 1,614 | 1,626 | +15 | +0.9% | 8,500 |
| 2014/12/19 | 1,618 | 1,620 | 1,611 | 1,611 | -4 | -0.2% | 2,900 |
| 2014/12/18 | 1,606 | 1,620 | 1,603 | 1,615 | +22 | +1.4% | 9,600 |
| 2014/12/17 | 1,585 | 1,607 | 1,585 | 1,593 | +3 | +0.2% | 5,900 |
| 2014/12/16 | 1,602 | 1,603 | 1,590 | 1,590 | -12 | -0.7% | 7,300 |
| 2014/12/15 | 1,600 | 1,617 | 1,600 | 1,602 | +2 | +0.1% | 12,600 |
| 2014/12/12 | 1,606 | 1,619 | 1,597 | 1,600 | +15 | +0.9% | 5,300 |
| 2014/12/11 | 1,588 | 1,588 | 1,580 | 1,585 | +2 | +0.1% | 5,300 |
| 2014/12/10 | 1,592 | 1,595 | 1,583 | 1,583 | -12 | -0.8% | 5,600 |
| 2014/12/09 | 1,597 | 1,599 | 1,595 | 1,595 | -2 | -0.1% | 3,300 |
| 2014/12/08 | 1,600 | 1,600 | 1,597 | 1,597 | -3 | -0.2% | 5,300 |
| 2014/12/05 | 1,600 | 1,600 | 1,595 | 1,600 | ±0 | ±0% | 3,500 |
| 2014/12/04 | 1,604 | 1,605 | 1,592 | 1,600 | ±0 | ±0% | 6,900 |
| 2014/12/03 | 1,598 | 1,604 | 1,597 | 1,600 | ±0 | ±0% | 4,800 |
| 2014/12/02 | 1,594 | 1,600 | 1,592 | 1,600 | +9 | +0.6% | 6,100 |
| 2014/12/01 | 1,592 | 1,592 | 1,584 | 1,591 | +9 | +0.6% | 7,200 |
| 2014/11/28 | 1,585 | 1,585 | 1,580 | 1,582 | -3 | -0.2% | 4,700 |
| 2014/11/27 | 1,587 | 1,593 | 1,582 | 1,585 | -3 | -0.2% | 3,300 |
| 2014/11/26 | 1,569 | 1,588 | 1,560 | 1,588 | +19 | +1.2% | 9,800 |
| 2014/11/25 | 1,576 | 1,592 | 1,550 | 1,569 | -2 | -0.1% | 41,200 |
2501～
2550
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
