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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 739 | 739 | 727 | 738 | +9 | +1.2% | 4,600 |
| 2022/03/30 | 720 | 730 | 701 | 729 | -787 | -51.9% | 12,500 |
| 2022/03/29 | 1,515 | 1,520 | 1,512 | 1,516 | +4 | +0.3% | 3,900 |
| 2022/03/28 | 1,514 | 1,518 | 1,507 | 1,512 | +1 | +0.1% | 7,700 |
| 2022/03/25 | 1,517 | 1,519 | 1,510 | 1,511 | -5 | -0.3% | 3,800 |
| 2022/03/24 | 1,515 | 1,516 | 1,510 | 1,516 | +1 | +0.1% | 2,300 |
| 2022/03/23 | 1,513 | 1,520 | 1,507 | 1,515 | -4 | -0.3% | 3,200 |
| 2022/03/22 | 1,510 | 1,525 | 1,505 | 1,519 | +9 | +0.6% | 6,200 |
| 2022/03/18 | 1,500 | 1,510 | 1,490 | 1,510 | +10 | +0.7% | 5,000 |
| 2022/03/17 | 1,500 | 1,506 | 1,499 | 1,500 | ±0 | ±0% | 2,500 |
| 2022/03/16 | 1,495 | 1,500 | 1,495 | 1,500 | +1 | +0.1% | 2,900 |
| 2022/03/15 | 1,487 | 1,499 | 1,487 | 1,499 | +12 | +0.8% | 800 |
| 2022/03/14 | 1,487 | 1,494 | 1,486 | 1,487 | +2 | +0.1% | 2,100 |
| 2022/03/11 | 1,483 | 1,497 | 1,483 | 1,485 | +3 | +0.2% | 1,100 |
| 2022/03/10 | 1,488 | 1,494 | 1,482 | 1,482 | -2 | -0.1% | 1,300 |
| 2022/03/09 | 1,485 | 1,490 | 1,484 | 1,484 | +3 | +0.2% | 2,300 |
| 2022/03/08 | 1,490 | 1,494 | 1,481 | 1,481 | -14 | -0.9% | 2,800 |
| 2022/03/07 | 1,499 | 1,499 | 1,490 | 1,495 | -4 | -0.3% | 2,700 |
| 2022/03/04 | 1,505 | 1,505 | 1,498 | 1,499 | -6 | -0.4% | 1,500 |
| 2022/03/03 | 1,500 | 1,505 | 1,500 | 1,505 | +5 | +0.3% | 2,500 |
| 2022/03/02 | 1,496 | 1,501 | 1,496 | 1,500 | +5 | +0.3% | 2,100 |
| 2022/03/01 | 1,490 | 1,500 | 1,490 | 1,495 | +6 | +0.4% | 2,600 |
| 2022/02/28 | 1,491 | 1,496 | 1,489 | 1,489 | -2 | -0.1% | 1,800 |
| 2022/02/25 | 1,489 | 1,500 | 1,478 | 1,491 | +10 | +0.7% | 3,500 |
| 2022/02/24 | 1,491 | 1,498 | 1,476 | 1,481 | -13 | -0.9% | 6,800 |
| 2022/02/22 | 1,500 | 1,500 | 1,494 | 1,494 | -9 | -0.6% | 3,100 |
| 2022/02/21 | 1,503 | 1,506 | 1,500 | 1,503 | ±0 | ±0% | 3,200 |
| 2022/02/18 | 1,501 | 1,505 | 1,498 | 1,503 | -6 | -0.4% | 4,100 |
| 2022/02/17 | 1,504 | 1,509 | 1,502 | 1,509 | +4 | +0.3% | 1,000 |
| 2022/02/16 | 1,517 | 1,517 | 1,500 | 1,505 | -8 | -0.5% | 2,000 |
| 2022/02/15 | 1,520 | 1,520 | 1,507 | 1,513 | -7 | -0.5% | 1,900 |
| 2022/02/14 | 1,514 | 1,525 | 1,506 | 1,520 | +5 | +0.3% | 3,200 |
| 2022/02/10 | 1,510 | 1,515 | 1,510 | 1,515 | +6 | +0.4% | 2,000 |
| 2022/02/09 | 1,503 | 1,509 | 1,501 | 1,509 | +6 | +0.4% | 2,200 |
| 2022/02/08 | 1,502 | 1,503 | 1,502 | 1,503 | +2 | +0.1% | 900 |
| 2022/02/07 | 1,497 | 1,501 | 1,497 | 1,501 | +6 | +0.4% | 5,800 |
| 2022/02/04 | 1,491 | 1,495 | 1,491 | 1,495 | ±0 | ±0% | 1,300 |
| 2022/02/03 | 1,491 | 1,495 | 1,491 | 1,495 | +4 | +0.3% | 600 |
| 2022/02/02 | 1,497 | 1,497 | 1,490 | 1,491 | -6 | -0.4% | 4,600 |
| 2022/02/01 | 1,497 | 1,499 | 1,495 | 1,497 | +2 | +0.1% | 1,400 |
| 2022/01/31 | 1,500 | 1,500 | 1,492 | 1,495 | +7 | +0.5% | 1,900 |
| 2022/01/28 | 1,476 | 1,488 | 1,476 | 1,488 | +18 | +1.2% | 700 |
| 2022/01/27 | 1,490 | 1,490 | 1,450 | 1,470 | -20 | -1.3% | 7,700 |
| 2022/01/26 | 1,493 | 1,498 | 1,490 | 1,490 | ±0 | ±0% | 2,200 |
| 2022/01/25 | 1,494 | 1,495 | 1,490 | 1,490 | -3 | -0.2% | 900 |
| 2022/01/24 | 1,504 | 1,504 | 1,491 | 1,493 | +3 | +0.2% | 1,300 |
| 2022/01/21 | 1,490 | 1,492 | 1,486 | 1,490 | ±0 | ±0% | 3,200 |
| 2022/01/20 | 1,495 | 1,495 | 1,487 | 1,490 | -6 | -0.4% | 2,700 |
| 2022/01/19 | 1,511 | 1,512 | 1,496 | 1,496 | -16 | -1.1% | 2,800 |
| 2022/01/18 | 1,512 | 1,519 | 1,512 | 1,512 | -2 | -0.1% | 600 |
651～
700
件表示中 / 2672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 | 73,500円 | +1.6% | +11.3% | 4.76% | 8.45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 |
| ｆａｎｔａｓｉｓ | 3,800円 | +24.9% | -24.7% | 0.00% | 20.21倍 | 0.98倍 |
|
２０年に建設、ゴルフ事業から撤退。不動産販売を主軸にコンサルも。２２年ヘルスケア事業に進出 |
| プロパスト | 16,900円 | +15.0% | -40.0% | 2.37% | 5.18倍 | 0.54倍 |
|
首都圏地盤で賃貸開発、中古収益物件再生が２本柱。分譲開発も手がける。デザイン力に強み |
| ＬｅＴｅｃｈ | 120,600円 | +46.2% | +10.1% | 5.47% | 4.86倍 | 1.84倍 |
|
権利調整後に収益物件化する不動産開発が柱。介護売却し不動産事業に集中。資本充実図る |
| リアルゲイト | 203,100円 | +19.5% | +31.2% | 0.00% | 10.06倍 | 2.13倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
市場注目の銘柄
チャート関連のコラム
