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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,580 | 1,590 | 1,580 | 1,581 | -7 | -0.4% | 2,800 |
| 2021/03/22 | 1,570 | 1,588 | 1,570 | 1,588 | +13 | +0.8% | 4,600 |
| 2021/03/19 | 1,575 | 1,582 | 1,575 | 1,575 | +3 | +0.2% | 2,900 |
| 2021/03/18 | 1,563 | 1,579 | 1,563 | 1,572 | +12 | +0.8% | 1,700 |
| 2021/03/17 | 1,561 | 1,575 | 1,560 | 1,560 | -1 | -0.1% | 1,600 |
| 2021/03/16 | 1,561 | 1,570 | 1,561 | 1,561 | -1 | -0.1% | 2,400 |
| 2021/03/15 | 1,565 | 1,565 | 1,555 | 1,562 | +12 | +0.8% | 2,000 |
| 2021/03/12 | 1,556 | 1,567 | 1,549 | 1,550 | -12 | -0.8% | 5,700 |
| 2021/03/11 | 1,556 | 1,580 | 1,550 | 1,562 | +17 | +1.1% | 3,500 |
| 2021/03/10 | 1,545 | 1,545 | 1,542 | 1,545 | +1 | +0.1% | 1,600 |
| 2021/03/09 | 1,540 | 1,545 | 1,536 | 1,544 | +4 | +0.3% | 2,200 |
| 2021/03/08 | 1,541 | 1,557 | 1,540 | 1,540 | -1 | -0.1% | 1,800 |
| 2021/03/05 | 1,540 | 1,541 | 1,532 | 1,541 | -6 | -0.4% | 2,400 |
| 2021/03/04 | 1,542 | 1,547 | 1,541 | 1,547 | +1 | +0.1% | 500 |
| 2021/03/03 | 1,531 | 1,550 | 1,531 | 1,546 | +15 | +1% | 1,200 |
| 2021/03/02 | 1,540 | 1,547 | 1,531 | 1,531 | -2 | -0.1% | 800 |
| 2021/03/01 | 1,549 | 1,549 | 1,529 | 1,533 | +1 | +0.1% | 1,800 |
| 2021/02/26 | 1,571 | 1,571 | 1,532 | 1,532 | -43 | -2.7% | 2,700 |
| 2021/02/25 | 1,580 | 1,580 | 1,557 | 1,575 | ±0 | ±0% | 2,300 |
| 2021/02/24 | 1,549 | 1,575 | 1,545 | 1,575 | +29 | +1.9% | 5,400 |
| 2021/02/22 | 1,524 | 1,548 | 1,524 | 1,546 | +23 | +1.5% | 12,200 |
| 2021/02/19 | 1,525 | 1,525 | 1,514 | 1,523 | -2 | -0.1% | 5,900 |
| 2021/02/18 | 1,511 | 1,525 | 1,511 | 1,525 | +12 | +0.8% | 300 |
| 2021/02/17 | 1,504 | 1,514 | 1,504 | 1,513 | ±0 | ±0% | 1,300 |
| 2021/02/16 | 1,501 | 1,513 | 1,501 | 1,513 | +12 | +0.8% | 2,100 |
| 2021/02/15 | 1,515 | 1,515 | 1,501 | 1,501 | -9 | -0.6% | 1,300 |
| 2021/02/12 | 1,515 | 1,515 | 1,506 | 1,510 | +9 | +0.6% | 600 |
| 2021/02/10 | 1,502 | 1,508 | 1,500 | 1,501 | -3 | -0.2% | 2,700 |
| 2021/02/09 | 1,525 | 1,525 | 1,502 | 1,504 | -15 | -1% | 4,300 |
| 2021/02/08 | 1,503 | 1,525 | 1,503 | 1,519 | +14 | +0.9% | 2,900 |
| 2021/02/05 | 1,501 | 1,518 | 1,498 | 1,505 | +5 | +0.3% | 1,500 |
| 2021/02/04 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 100 |
| 2021/02/03 | 1,501 | 1,501 | 1,483 | 1,500 | -12 | -0.8% | 1,000 |
| 2021/02/02 | 1,481 | 1,534 | 1,480 | 1,512 | +45 | +3.1% | 3,000 |
| 2021/02/01 | 1,467 | 1,473 | 1,467 | 1,467 | +2 | +0.1% | 3,300 |
| 2021/01/29 | 1,466 | 1,479 | 1,465 | 1,465 | -1 | -0.1% | 1,700 |
| 2021/01/28 | 1,464 | 1,473 | 1,460 | 1,466 | -17 | -1.1% | 3,200 |
| 2021/01/27 | 1,478 | 1,485 | 1,467 | 1,483 | +13 | +0.9% | 700 |
| 2021/01/26 | 1,460 | 1,472 | 1,460 | 1,470 | +18 | +1.2% | 1,000 |
| 2021/01/25 | 1,459 | 1,479 | 1,452 | 1,452 | ±0 | ±0% | 3,700 |
| 2021/01/22 | 1,443 | 1,454 | 1,443 | 1,452 | +9 | +0.6% | 400 |
| 2021/01/21 | 1,441 | 1,443 | 1,440 | 1,443 | +5 | +0.3% | 700 |
| 2021/01/20 | 1,442 | 1,449 | 1,438 | 1,438 | -11 | -0.8% | 900 |
| 2021/01/19 | 1,452 | 1,452 | 1,449 | 1,449 | -2 | -0.1% | 200 |
| 2021/01/18 | 1,468 | 1,468 | 1,447 | 1,451 | +5 | +0.3% | 3,500 |
| 2021/01/15 | 1,458 | 1,458 | 1,446 | 1,446 | -16 | -1.1% | 2,900 |
| 2021/01/14 | 1,460 | 1,465 | 1,460 | 1,462 | -2 | -0.1% | 1,200 |
| 2021/01/13 | 1,464 | 1,464 | 1,460 | 1,464 | ±0 | ±0% | 1,900 |
| 2021/01/12 | 1,460 | 1,464 | 1,449 | 1,464 | +7 | +0.5% | 1,900 |
| 2021/01/08 | 1,449 | 1,471 | 1,449 | 1,457 | -1 | -0.1% | 1,200 |
901～
950
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
