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 |
|---|---|---|---|---|---|---|---|
| 2022/01/19 | 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 |
| 2022/01/17 | 1,520 | 1,520 | 1,514 | 1,514 | -4 | -0.3% | 1,600 |
| 2022/01/14 | 1,514 | 1,520 | 1,514 | 1,518 | +1 | +0.1% | 1,400 |
| 2022/01/13 | 1,521 | 1,521 | 1,517 | 1,517 | -4 | -0.3% | 3,000 |
| 2022/01/12 | 1,519 | 1,528 | 1,516 | 1,521 | +2 | +0.1% | 4,300 |
| 2022/01/11 | 1,511 | 1,519 | 1,511 | 1,519 | +11 | +0.7% | 1,700 |
| 2022/01/07 | 1,508 | 1,513 | 1,508 | 1,508 | -5 | -0.3% | 2,300 |
| 2022/01/06 | 1,511 | 1,515 | 1,508 | 1,513 | -4 | -0.3% | 1,800 |
| 2022/01/05 | 1,516 | 1,518 | 1,515 | 1,517 | +7 | +0.5% | 1,700 |
| 2022/01/04 | 1,502 | 1,514 | 1,497 | 1,510 | +14 | +0.9% | 3,200 |
| 2021/12/30 | 1,490 | 1,499 | 1,490 | 1,496 | +9 | +0.6% | 3,200 |
| 2021/12/29 | 1,481 | 1,487 | 1,480 | 1,487 | +6 | +0.4% | 1,700 |
| 2021/12/28 | 1,481 | 1,482 | 1,477 | 1,481 | +1 | +0.1% | 2,100 |
| 2021/12/27 | 1,474 | 1,483 | 1,474 | 1,480 | +6 | +0.4% | 1,500 |
| 2021/12/24 | 1,474 | 1,481 | 1,470 | 1,474 | +1 | +0.1% | 3,300 |
| 2021/12/23 | 1,481 | 1,482 | 1,463 | 1,473 | -10 | -0.7% | 10,700 |
| 2021/12/22 | 1,481 | 1,485 | 1,480 | 1,483 | +2 | +0.1% | 22,500 |
| 2021/12/21 | 1,485 | 1,485 | 1,479 | 1,481 | -4 | -0.3% | 2,900 |
| 2021/12/20 | 1,480 | 1,485 | 1,478 | 1,485 | +2 | +0.1% | 500 |
| 2021/12/17 | 1,480 | 1,484 | 1,478 | 1,483 | +4 | +0.3% | 7,700 |
| 2021/12/16 | 1,482 | 1,484 | 1,478 | 1,479 | -2 | -0.1% | 4,800 |
| 2021/12/15 | 1,480 | 1,485 | 1,480 | 1,481 | +5 | +0.3% | 2,800 |
| 2021/12/14 | 1,475 | 1,480 | 1,475 | 1,476 | -1 | -0.1% | 1,700 |
| 2021/12/13 | 1,475 | 1,480 | 1,475 | 1,477 | -1 | -0.1% | 3,400 |
| 2021/12/10 | 1,479 | 1,479 | 1,476 | 1,478 | ±0 | ±0% | 1,700 |
| 2021/12/09 | 1,477 | 1,479 | 1,476 | 1,478 | +3 | +0.2% | 1,500 |
| 2021/12/08 | 1,478 | 1,478 | 1,472 | 1,475 | +1 | +0.1% | 2,300 |
| 2021/12/07 | 1,465 | 1,475 | 1,465 | 1,474 | +1 | +0.1% | 4,500 |
| 2021/12/06 | 1,478 | 1,478 | 1,469 | 1,473 | -2 | -0.1% | 3,900 |
| 2021/12/03 | 1,470 | 1,476 | 1,470 | 1,475 | ±0 | ±0% | 3,200 |
| 2021/12/02 | 1,476 | 1,476 | 1,472 | 1,475 | -2 | -0.1% | 3,500 |
| 2021/12/01 | 1,472 | 1,479 | 1,472 | 1,477 | +5 | +0.3% | 3,000 |
| 2021/11/30 | 1,475 | 1,483 | 1,472 | 1,472 | +2 | +0.1% | 6,800 |
| 2021/11/29 | 1,461 | 1,475 | 1,461 | 1,470 | -11 | -0.7% | 11,700 |
| 2021/11/26 | 1,481 | 1,493 | 1,481 | 1,481 | -38 | -2.5% | 97,100 |
| 2021/11/25 | 1,522 | 1,522 | 1,508 | 1,519 | -5 | -0.3% | 3,000 |
| 2021/11/24 | 1,502 | 1,524 | 1,502 | 1,524 | +12 | +0.8% | 2,400 |
| 2021/11/22 | 1,517 | 1,517 | 1,495 | 1,512 | -18 | -1.2% | 11,200 |
| 2021/11/19 | 1,526 | 1,530 | 1,520 | 1,530 | +4 | +0.3% | 1,800 |
| 2021/11/18 | 1,529 | 1,537 | 1,526 | 1,526 | -14 | -0.9% | 600 |
| 2021/11/17 | 1,533 | 1,540 | 1,525 | 1,540 | +7 | +0.5% | 2,000 |
| 2021/11/16 | 1,524 | 1,536 | 1,524 | 1,533 | -7 | -0.5% | 4,000 |
| 2021/11/15 | 1,537 | 1,548 | 1,525 | 1,540 | +29 | +1.9% | 10,900 |
| 2021/11/12 | 1,515 | 1,515 | 1,505 | 1,511 | +1 | +0.1% | 2,700 |
| 2021/11/11 | 1,510 | 1,521 | 1,510 | 1,510 | -1 | -0.1% | 1,600 |
| 2021/11/10 | 1,510 | 1,512 | 1,509 | 1,511 | +1 | +0.1% | 800 |
| 2021/11/09 | 1,523 | 1,525 | 1,510 | 1,510 | -14 | -0.9% | 3,200 |
| 2021/11/08 | 1,528 | 1,528 | 1,524 | 1,524 | +5 | +0.3% | 1,500 |
| 2021/11/05 | 1,520 | 1,520 | 1,519 | 1,519 | +5 | +0.3% | 300 |
851～
900
件表示中 / 2824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 | 73,900円 | -2.7% | +2.4% | 4.74% | 7.59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 |
| ＡＭＧＨＤ | 212,100円 | +5.2% | +4.0% | 3.30% | 5.95倍 | 0.55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 |
| エリッツＨＤ | 173,200円 | +6.8% | +8.5% | 3.93% | 8.82倍 | 1.22倍 |
|
京都や滋賀地盤に不動産仲介、不動産管理、居住者サポートを３本柱に展開。配当性向３０％目安 |
| ヤマイチ | 67,600円 | -15.8% | -75.5% | 4.44% | 44.44倍 | 0.43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 |
| ｐｒｏｐｅｔｅｃ | 131,700円 | +10.6% | +20.7% | 3.42% | 7.39倍 | 0.72倍 |
|
中古マンション再生販売や注文住宅子会社を有する持株会社。独自ＡＩ査定やＤＸ対応に特長 |
市場注目の銘柄
チャート関連のコラム
