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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/21 | 1,600 | 1,600 | 1,571 | 1,571 | -30 | -1.9% | 43,700 |
| 2014/11/20 | 1,604 | 1,608 | 1,601 | 1,601 | -7 | -0.4% | 6,000 |
| 2014/11/19 | 1,605 | 1,609 | 1,601 | 1,608 | +3 | +0.2% | 4,500 |
| 2014/11/18 | 1,602 | 1,608 | 1,602 | 1,605 | +1 | +0.1% | 2,600 |
| 2014/11/17 | 1,615 | 1,620 | 1,604 | 1,604 | -9 | -0.6% | 5,200 |
| 2014/11/14 | 1,620 | 1,620 | 1,613 | 1,613 | +12 | +0.7% | 9,700 |
| 2014/11/13 | 1,607 | 1,611 | 1,600 | 1,601 | -11 | -0.7% | 8,200 |
| 2014/11/12 | 1,616 | 1,617 | 1,610 | 1,612 | -4 | -0.2% | 3,500 |
| 2014/11/11 | 1,615 | 1,617 | 1,610 | 1,616 | +8 | +0.5% | 1,400 |
| 2014/11/10 | 1,610 | 1,613 | 1,600 | 1,608 | ±0 | ±0% | 2,100 |
| 2014/11/07 | 1,605 | 1,614 | 1,589 | 1,608 | +4 | +0.2% | 7,200 |
| 2014/11/06 | 1,612 | 1,612 | 1,603 | 1,604 | -7 | -0.4% | 3,800 |
| 2014/11/05 | 1,620 | 1,620 | 1,600 | 1,611 | -9 | -0.6% | 3,800 |
| 2014/11/04 | 1,621 | 1,623 | 1,602 | 1,620 | +35 | +2.2% | 26,500 |
| 2014/10/31 | 1,595 | 1,600 | 1,585 | 1,585 | ±0 | ±0% | 5,300 |
| 2014/10/30 | 1,590 | 1,594 | 1,580 | 1,585 | -9 | -0.6% | 6,900 |
| 2014/10/29 | 1,590 | 1,594 | 1,580 | 1,594 | +7 | +0.4% | 2,900 |
| 2014/10/28 | 1,590 | 1,597 | 1,586 | 1,587 | -3 | -0.2% | 2,800 |
| 2014/10/27 | 1,591 | 1,597 | 1,590 | 1,590 | +2 | +0.1% | 2,000 |
| 2014/10/24 | 1,599 | 1,600 | 1,585 | 1,588 | -6 | -0.4% | 2,500 |
| 2014/10/23 | 1,588 | 1,594 | 1,588 | 1,594 | +6 | +0.4% | 900 |
| 2014/10/22 | 1,582 | 1,593 | 1,582 | 1,588 | -2 | -0.1% | 4,000 |
| 2014/10/21 | 1,590 | 1,592 | 1,580 | 1,590 | ±0 | ±0% | 2,900 |
| 2014/10/20 | 1,582 | 1,590 | 1,580 | 1,590 | +20 | +1.3% | 2,900 |
| 2014/10/17 | 1,573 | 1,584 | 1,570 | 1,570 | -3 | -0.2% | 4,100 |
2601～
2650
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
