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 |
|---|---|---|---|---|---|---|---|
| 2014/03/07 | 1,670 | 1,678 | 1,660 | 1,678 | +12 | +0.7% | 14,400 |
| 2014/03/06 | 1,670 | 1,673 | 1,661 | 1,666 | -1 | -0.1% | 12,500 |
| 2014/03/05 | 1,684 | 1,684 | 1,665 | 1,667 | ±0 | ±0% | 10,000 |
| 2014/03/04 | 1,674 | 1,674 | 1,653 | 1,667 | +4 | +0.2% | 7,400 |
| 2014/03/03 | 1,662 | 1,674 | 1,655 | 1,663 | -21 | -1.2% | 20,600 |
| 2014/02/28 | 1,684 | 1,684 | 1,650 | 1,684 | -6 | -0.4% | 20,300 |
| 2014/02/27 | 1,700 | 1,700 | 1,682 | 1,690 | +1 | +0.1% | 13,400 |
| 2014/02/26 | 1,672 | 1,690 | 1,672 | 1,689 | +7 | +0.4% | 8,700 |
| 2014/02/25 | 1,676 | 1,690 | 1,674 | 1,682 | +1 | +0.1% | 11,600 |
| 2014/02/24 | 1,685 | 1,689 | 1,679 | 1,681 | -8 | -0.5% | 10,800 |
| 2014/02/21 | 1,685 | 1,690 | 1,682 | 1,689 | +4 | +0.2% | 11,800 |
| 2014/02/20 | 1,685 | 1,695 | 1,682 | 1,685 | -6 | -0.4% | 8,100 |
| 2014/02/19 | 1,685 | 1,692 | 1,684 | 1,691 | +2 | +0.1% | 3,900 |
| 2014/02/18 | 1,699 | 1,704 | 1,680 | 1,689 | -10 | -0.6% | 16,500 |
| 2014/02/17 | 1,706 | 1,725 | 1,687 | 1,699 | +13 | +0.8% | 22,700 |
| 2014/02/14 | 1,710 | 1,720 | 1,660 | 1,686 | -39 | -2.3% | 48,500 |
| 2014/02/13 | 1,731 | 1,733 | 1,710 | 1,725 | +8 | +0.5% | 25,700 |
| 2014/02/12 | 1,698 | 1,717 | 1,692 | 1,717 | +25 | +1.5% | 28,900 |
| 2014/02/10 | 1,680 | 1,693 | 1,670 | 1,692 | +23 | +1.4% | 21,600 |
| 2014/02/07 | 1,656 | 1,687 | 1,656 | 1,669 | +30 | +1.8% | 16,800 |
| 2014/02/06 | 1,620 | 1,639 | 1,620 | 1,639 | +20 | +1.2% | 6,400 |
| 2014/02/05 | 1,620 | 1,624 | 1,576 | 1,619 | +39 | +2.5% | 21,900 |
| 2014/02/04 | 1,619 | 1,619 | 1,559 | 1,580 | -79 | -4.8% | 64,200 |
| 2014/02/03 | 1,631 | 1,659 | 1,628 | 1,659 | -9 | -0.5% | 47,300 |
| 2014/01/31 | 1,681 | 1,690 | 1,656 | 1,668 | -26 | -1.5% | 31,800 |
| 2014/01/30 | 1,699 | 1,700 | 1,675 | 1,694 | -14 | -0.8% | 30,900 |
| 2014/01/29 | 1,710 | 1,715 | 1,701 | 1,708 | +13 | +0.8% | 15,500 |
| 2014/01/28 | 1,692 | 1,736 | 1,686 | 1,695 | +10 | +0.6% | 21,600 |
| 2014/01/27 | 1,682 | 1,698 | 1,681 | 1,685 | -36 | -2.1% | 48,700 |
| 2014/01/24 | 1,725 | 1,740 | 1,718 | 1,721 | -29 | -1.7% | 43,500 |
| 2014/01/23 | 1,757 | 1,761 | 1,740 | 1,750 | -6 | -0.3% | 26,000 |
| 2014/01/22 | 1,761 | 1,761 | 1,749 | 1,756 | -5 | -0.3% | 23,300 |
| 2014/01/21 | 1,777 | 1,780 | 1,751 | 1,761 | -1 | -0.1% | 34,700 |
| 2014/01/20 | 1,750 | 1,770 | 1,745 | 1,762 | +17 | +1% | 20,800 |
| 2014/01/17 | 1,721 | 1,745 | 1,714 | 1,745 | +24 | +1.4% | 35,600 |
| 2014/01/16 | 1,775 | 1,795 | 1,710 | 1,721 | -52 | -2.9% | 117,500 |
| 2014/01/15 | 1,785 | 1,813 | 1,749 | 1,773 | -4 | -0.2% | 78,300 |
| 2014/01/14 | 1,753 | 1,812 | 1,750 | 1,777 | +31 | +1.8% | 193,800 |
| 2014/01/10 | 1,730 | 1,748 | 1,718 | 1,746 | +16 | +0.9% | 58,700 |
| 2014/01/09 | 1,705 | 1,744 | 1,705 | 1,730 | +29 | +1.7% | 70,500 |
| 2014/01/08 | 1,690 | 1,706 | 1,678 | 1,701 | +19 | +1.1% | 85,100 |
| 2014/01/07 | 1,691 | 1,699 | 1,666 | 1,682 | -20 | -1.2% | 50,100 |
| 2014/01/06 | 1,708 | 1,720 | 1,670 | 1,702 | +2 | +0.1% | 63,100 |
| 2013/12/30 | 1,670 | 1,733 | 1,666 | 1,700 | +45 | +2.7% | 127,800 |
| 2013/12/27 | 1,654 | 1,655 | 1,622 | 1,655 | +12 | +0.7% | 49,600 |
| 2013/12/26 | 1,606 | 1,655 | 1,605 | 1,643 | +38 | +2.4% | 75,000 |
| 2013/12/25 | 1,623 | 1,628 | 1,604 | 1,605 | -18 | -1.1% | 75,900 |
| 2013/12/24 | 1,650 | 1,655 | 1,617 | 1,623 | -10 | -0.6% | 57,700 |
| 2013/12/20 | 1,653 | 1,668 | 1,626 | 1,633 | -8 | -0.5% | 92,900 |
| 2013/12/19 | 1,657 | 1,681 | 1,640 | 1,641 | -4 | -0.2% | 87,700 |
2801～
2850
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 | 222,400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
