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 |
|---|---|---|---|---|---|---|---|
| 2014/08/01 | 1,642 | 1,651 | 1,630 | 1,638 | -12 | -0.7% | 11,400 |
| 2014/07/31 | 1,653 | 1,655 | 1,647 | 1,650 | ±0 | ±0% | 12,000 |
| 2014/07/30 | 1,646 | 1,650 | 1,643 | 1,650 | +3 | +0.2% | 12,900 |
| 2014/07/29 | 1,648 | 1,651 | 1,641 | 1,647 | -2 | -0.1% | 17,300 |
| 2014/07/28 | 1,650 | 1,650 | 1,640 | 1,649 | +5 | +0.3% | 6,700 |
| 2014/07/25 | 1,638 | 1,644 | 1,631 | 1,644 | +12 | +0.7% | 6,000 |
| 2014/07/24 | 1,632 | 1,638 | 1,631 | 1,632 | -2 | -0.1% | 4,200 |
| 2014/07/23 | 1,640 | 1,644 | 1,633 | 1,634 | ±0 | ±0% | 7,700 |
| 2014/07/22 | 1,647 | 1,647 | 1,628 | 1,634 | ±0 | ±0% | 6,500 |
| 2014/07/18 | 1,637 | 1,640 | 1,632 | 1,634 | -9 | -0.5% | 9,900 |
| 2014/07/17 | 1,650 | 1,650 | 1,638 | 1,643 | -8 | -0.5% | 6,300 |
| 2014/07/16 | 1,650 | 1,651 | 1,638 | 1,651 | -4 | -0.2% | 12,100 |
| 2014/07/15 | 1,640 | 1,655 | 1,640 | 1,655 | +7 | +0.4% | 12,400 |
| 2014/07/14 | 1,631 | 1,648 | 1,629 | 1,648 | +17 | +1% | 15,700 |
| 2014/07/11 | 1,629 | 1,636 | 1,624 | 1,631 | +2 | +0.1% | 10,500 |
| 2014/07/10 | 1,625 | 1,641 | 1,613 | 1,629 | +4 | +0.2% | 31,600 |
| 2014/07/09 | 1,630 | 1,633 | 1,621 | 1,625 | -5 | -0.3% | 10,200 |
| 2014/07/08 | 1,635 | 1,635 | 1,626 | 1,630 | -5 | -0.3% | 9,300 |
| 2014/07/07 | 1,630 | 1,637 | 1,629 | 1,635 | +9 | +0.6% | 9,300 |
| 2014/07/04 | 1,629 | 1,635 | 1,624 | 1,626 | +1 | +0.1% | 6,000 |
| 2014/07/03 | 1,630 | 1,630 | 1,624 | 1,625 | +1 | +0.1% | 4,700 |
| 2014/07/02 | 1,632 | 1,633 | 1,624 | 1,624 | -8 | -0.5% | 8,900 |
| 2014/07/01 | 1,630 | 1,634 | 1,620 | 1,632 | +7 | +0.4% | 9,600 |
| 2014/06/30 | 1,622 | 1,625 | 1,605 | 1,625 | +10 | +0.6% | 7,500 |
| 2014/06/27 | 1,620 | 1,627 | 1,600 | 1,615 | -3 | -0.2% | 21,000 |
| 2014/06/26 | 1,615 | 1,618 | 1,608 | 1,618 | +3 | +0.2% | 7,900 |
| 2014/06/25 | 1,608 | 1,619 | 1,608 | 1,615 | +7 | +0.4% | 11,200 |
| 2014/06/24 | 1,620 | 1,620 | 1,607 | 1,608 | -2 | -0.1% | 9,200 |
| 2014/06/23 | 1,630 | 1,630 | 1,605 | 1,610 | -12 | -0.7% | 13,300 |
| 2014/06/20 | 1,619 | 1,624 | 1,605 | 1,622 | +7 | +0.4% | 9,100 |
| 2014/06/19 | 1,632 | 1,633 | 1,607 | 1,615 | -14 | -0.9% | 10,500 |
| 2014/06/18 | 1,638 | 1,640 | 1,590 | 1,629 | +21 | +1.3% | 23,400 |
| 2014/06/17 | 1,570 | 1,608 | 1,570 | 1,608 | +40 | +2.6% | 32,300 |
| 2014/06/16 | 1,549 | 1,574 | 1,549 | 1,568 | +24 | +1.6% | 11,600 |
| 2014/06/13 | 1,544 | 1,549 | 1,533 | 1,544 | ±0 | ±0% | 10,500 |
| 2014/06/12 | 1,539 | 1,544 | 1,532 | 1,544 | +5 | +0.3% | 6,000 |
| 2014/06/11 | 1,539 | 1,539 | 1,525 | 1,539 | +4 | +0.3% | 11,100 |
| 2014/06/10 | 1,543 | 1,544 | 1,533 | 1,535 | -4 | -0.3% | 4,500 |
| 2014/06/09 | 1,553 | 1,553 | 1,531 | 1,539 | +6 | +0.4% | 8,400 |
| 2014/06/06 | 1,527 | 1,533 | 1,527 | 1,533 | +7 | +0.5% | 1,400 |
| 2014/06/05 | 1,530 | 1,537 | 1,521 | 1,526 | -4 | -0.3% | 7,500 |
| 2014/06/04 | 1,532 | 1,535 | 1,530 | 1,530 | -1 | -0.1% | 2,100 |
| 2014/06/03 | 1,540 | 1,545 | 1,531 | 1,531 | -9 | -0.6% | 3,500 |
| 2014/06/02 | 1,540 | 1,540 | 1,520 | 1,540 | +17 | +1.1% | 4,500 |
| 2014/05/30 | 1,530 | 1,530 | 1,520 | 1,523 | -2 | -0.1% | 13,700 |
| 2014/05/29 | 1,531 | 1,531 | 1,525 | 1,525 | -6 | -0.4% | 30,200 |
| 2014/05/28 | 1,530 | 1,550 | 1,530 | 1,531 | -8 | -0.5% | 18,000 |
| 2014/05/27 | 1,536 | 1,542 | 1,536 | 1,539 | +3 | +0.2% | 2,500 |
| 2014/05/26 | 1,540 | 1,545 | 1,536 | 1,536 | ±0 | ±0% | 2,400 |
| 2014/05/23 | 1,520 | 1,537 | 1,519 | 1,536 | +13 | +0.9% | 5,100 |
2701～
2750
件表示中 / 2852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 |
| ＡＭＧＨＤ | 222,500円 | +5.2% | +4.0% | 3.15% | 6.23倍 | 0.56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 |
| グロームＨＤ | 65,900円 | +15.8% | - | 0.30% | 129.73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 |
| 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 |
| ウィル | 51,400円 | +6.5% | +7.2% | 3.79% | 8.03倍 | 1.16倍 |
|
関西地盤の不動産会社。中京や首都圏にも進出。分譲は戸建て中心。売買仲介、リフォーム強化 |
市場注目の銘柄
チャート関連のコラム
