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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,639 | 1,640 | 1,616 | 1,632 | -5 | -0.3% | 7,300 |
| 2015/04/09 | 1,637 | 1,645 | 1,637 | 1,637 | -7 | -0.4% | 5,700 |
| 2015/04/08 | 1,653 | 1,653 | 1,637 | 1,644 | -7 | -0.4% | 3,300 |
| 2015/04/07 | 1,630 | 1,655 | 1,630 | 1,651 | +24 | +1.5% | 11,700 |
| 2015/04/06 | 1,625 | 1,627 | 1,622 | 1,627 | +2 | +0.1% | 2,400 |
| 2015/04/03 | 1,617 | 1,628 | 1,613 | 1,625 | +8 | +0.5% | 21,200 |
| 2015/04/02 | 1,620 | 1,622 | 1,616 | 1,617 | -5 | -0.3% | 10,400 |
| 2015/04/01 | 1,627 | 1,635 | 1,620 | 1,622 | -1 | -0.1% | 7,400 |
| 2015/03/31 | 1,626 | 1,631 | 1,622 | 1,623 | +2 | +0.1% | 6,700 |
| 2015/03/30 | 1,647 | 1,648 | 1,613 | 1,621 | -25 | -1.5% | 27,300 |
| 2015/03/27 | 1,654 | 1,667 | 1,643 | 1,646 | -96 | -5.5% | 48,300 |
| 2015/03/26 | 1,748 | 1,758 | 1,742 | 1,742 | -12 | -0.7% | 28,700 |
| 2015/03/25 | 1,746 | 1,754 | 1,746 | 1,754 | +8 | +0.5% | 24,300 |
| 2015/03/24 | 1,743 | 1,746 | 1,742 | 1,746 | +6 | +0.3% | 17,500 |
| 2015/03/23 | 1,740 | 1,745 | 1,739 | 1,740 | ±0 | ±0% | 22,700 |
| 2015/03/20 | 1,740 | 1,742 | 1,735 | 1,740 | +3 | +0.2% | 8,100 |
| 2015/03/19 | 1,738 | 1,745 | 1,729 | 1,737 | -2 | -0.1% | 16,200 |
| 2015/03/18 | 1,740 | 1,748 | 1,739 | 1,739 | -12 | -0.7% | 10,700 |
| 2015/03/17 | 1,743 | 1,752 | 1,742 | 1,751 | +6 | +0.3% | 15,500 |
| 2015/03/16 | 1,744 | 1,745 | 1,735 | 1,745 | +1 | +0.1% | 15,200 |
| 2015/03/13 | 1,730 | 1,745 | 1,730 | 1,744 | +3 | +0.2% | 12,200 |
| 2015/03/12 | 1,751 | 1,752 | 1,732 | 1,741 | -12 | -0.7% | 18,100 |
| 2015/03/11 | 1,754 | 1,759 | 1,751 | 1,753 | -7 | -0.4% | 6,200 |
| 2015/03/10 | 1,751 | 1,762 | 1,751 | 1,760 | +3 | +0.2% | 15,600 |
| 2015/03/09 | 1,750 | 1,757 | 1,749 | 1,757 | +7 | +0.4% | 16,800 |
| 2015/03/06 | 1,746 | 1,750 | 1,741 | 1,750 | +6 | +0.3% | 11,900 |
| 2015/03/05 | 1,736 | 1,745 | 1,736 | 1,744 | -2 | -0.1% | 2,500 |
| 2015/03/04 | 1,743 | 1,746 | 1,725 | 1,746 | +3 | +0.2% | 11,800 |
| 2015/03/03 | 1,730 | 1,744 | 1,730 | 1,743 | +15 | +0.9% | 10,700 |
| 2015/03/02 | 1,716 | 1,728 | 1,716 | 1,728 | +10 | +0.6% | 15,500 |
| 2015/02/27 | 1,715 | 1,719 | 1,714 | 1,718 | +3 | +0.2% | 4,900 |
| 2015/02/26 | 1,707 | 1,720 | 1,707 | 1,715 | +8 | +0.5% | 11,700 |
| 2015/02/25 | 1,710 | 1,719 | 1,701 | 1,707 | -9 | -0.5% | 18,000 |
| 2015/02/24 | 1,718 | 1,720 | 1,713 | 1,716 | +3 | +0.2% | 6,400 |
| 2015/02/23 | 1,719 | 1,720 | 1,710 | 1,713 | +5 | +0.3% | 9,800 |
| 2015/02/20 | 1,710 | 1,714 | 1,708 | 1,708 | -2 | -0.1% | 6,200 |
| 2015/02/19 | 1,713 | 1,720 | 1,703 | 1,710 | -3 | -0.2% | 10,500 |
| 2015/02/18 | 1,705 | 1,719 | 1,680 | 1,713 | -3 | -0.2% | 12,100 |
| 2015/02/17 | 1,719 | 1,719 | 1,702 | 1,716 | -1 | -0.1% | 7,000 |
| 2015/02/16 | 1,685 | 1,718 | 1,681 | 1,717 | +22 | +1.3% | 40,900 |
| 2015/02/13 | 1,685 | 1,695 | 1,680 | 1,695 | +13 | +0.8% | 15,500 |
| 2015/02/12 | 1,680 | 1,688 | 1,678 | 1,682 | +5 | +0.3% | 9,300 |
| 2015/02/10 | 1,668 | 1,685 | 1,660 | 1,677 | +9 | +0.5% | 9,400 |
| 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 |
2501～
2550
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
