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 |
|---|---|---|---|---|---|---|---|
| 2015/03/17 | 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 |
| 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 |
2551～
2600
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
