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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,629 | 1,629 | 1,601 | 1,601 | -19 | -1.2% | 1,400 |
| 2018/12/10 | 1,620 | 1,624 | 1,603 | 1,620 | -15 | -0.9% | 1,800 |
| 2018/12/07 | 1,640 | 1,640 | 1,635 | 1,635 | -6 | -0.4% | 900 |
| 2018/12/06 | 1,655 | 1,655 | 1,641 | 1,641 | -14 | -0.8% | 800 |
| 2018/12/05 | 1,640 | 1,655 | 1,640 | 1,655 | +5 | +0.3% | 2,500 |
| 2018/12/04 | 1,666 | 1,670 | 1,650 | 1,650 | -6 | -0.4% | 3,200 |
| 2018/12/03 | 1,652 | 1,665 | 1,651 | 1,656 | +4 | +0.2% | 2,200 |
| 2018/11/30 | 1,650 | 1,668 | 1,648 | 1,652 | +4 | +0.2% | 2,900 |
| 2018/11/29 | 1,656 | 1,660 | 1,648 | 1,648 | +6 | +0.4% | 1,400 |
| 2018/11/28 | 1,638 | 1,650 | 1,638 | 1,642 | +4 | +0.2% | 800 |
| 2018/11/27 | 1,630 | 1,647 | 1,629 | 1,638 | +13 | +0.8% | 1,800 |
| 2018/11/26 | 1,630 | 1,635 | 1,625 | 1,625 | -5 | -0.3% | 1,300 |
| 2018/11/22 | 1,629 | 1,630 | 1,622 | 1,630 | ±0 | ±0% | 2,400 |
| 2018/11/21 | 1,621 | 1,643 | 1,620 | 1,630 | +9 | +0.6% | 2,600 |
| 2018/11/20 | 1,620 | 1,657 | 1,620 | 1,621 | +1 | +0.1% | 1,200 |
| 2018/11/19 | 1,632 | 1,639 | 1,620 | 1,620 | -14 | -0.9% | 2,200 |
| 2018/11/16 | 1,633 | 1,650 | 1,633 | 1,634 | +5 | +0.3% | 1,000 |
| 2018/11/15 | 1,638 | 1,662 | 1,629 | 1,629 | -9 | -0.5% | 1,900 |
| 2018/11/14 | 1,640 | 1,641 | 1,638 | 1,638 | -10 | -0.6% | 1,200 |
| 2018/11/13 | 1,636 | 1,648 | 1,630 | 1,648 | +12 | +0.7% | 1,700 |
| 2018/11/12 | 1,636 | 1,636 | 1,636 | 1,636 | ±0 | ±0% | 400 |
| 2018/11/09 | 1,637 | 1,637 | 1,636 | 1,636 | +3 | +0.2% | 600 |
| 2018/11/08 | 1,636 | 1,640 | 1,632 | 1,633 | +3 | +0.2% | 1,500 |
| 2018/11/07 | 1,630 | 1,631 | 1,630 | 1,630 | ±0 | ±0% | 2,300 |
| 2018/11/06 | 1,630 | 1,630 | 1,630 | 1,630 | +13 | +0.8% | 100 |
| 2018/11/05 | 1,617 | 1,617 | 1,617 | 1,617 | ±0 | ±0% | 100 |
| 2018/11/02 | 1,629 | 1,629 | 1,617 | 1,617 | -14 | -0.9% | 300 |
| 2018/11/01 | 1,615 | 1,631 | 1,609 | 1,631 | +21 | +1.3% | 7,200 |
| 2018/10/31 | 1,618 | 1,620 | 1,600 | 1,610 | -6 | -0.4% | 8,000 |
| 2018/10/30 | 1,620 | 1,620 | 1,580 | 1,616 | +1 | +0.1% | 20,500 |
| 2018/10/29 | 1,625 | 1,625 | 1,615 | 1,615 | -7 | -0.4% | 7,500 |
| 2018/10/26 | 1,675 | 1,675 | 1,622 | 1,622 | -48 | -2.9% | 17,200 |
| 2018/10/25 | 1,670 | 1,670 | 1,655 | 1,670 | -14 | -0.8% | 5,000 |
| 2018/10/24 | 1,690 | 1,690 | 1,679 | 1,684 | -6 | -0.4% | 2,700 |
| 2018/10/23 | 1,684 | 1,690 | 1,684 | 1,690 | - | - | 1,900 |
| 2018/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/19 | 1,680 | 1,694 | 1,680 | 1,694 | +13 | +0.8% | 1,400 |
| 2018/10/18 | 1,695 | 1,695 | 1,681 | 1,681 | ±0 | ±0% | 500 |
| 2018/10/17 | 1,696 | 1,696 | 1,680 | 1,681 | -4 | -0.2% | 1,100 |
| 2018/10/16 | 1,691 | 1,691 | 1,685 | 1,685 | +13 | +0.8% | 700 |
| 2018/10/15 | 1,672 | 1,672 | 1,671 | 1,672 | -8 | -0.5% | 700 |
| 2018/10/12 | 1,679 | 1,680 | 1,679 | 1,680 | +1 | +0.1% | 1,200 |
| 2018/10/11 | 1,684 | 1,684 | 1,669 | 1,679 | -24 | -1.4% | 3,100 |
| 2018/10/10 | 1,706 | 1,710 | 1,703 | 1,703 | -1 | -0.1% | 1,200 |
| 2018/10/09 | 1,702 | 1,704 | 1,702 | 1,704 | -16 | -0.9% | 600 |
| 2018/10/05 | 1,721 | 1,721 | 1,701 | 1,720 | -4 | -0.2% | 1,500 |
| 2018/10/04 | 1,726 | 1,726 | 1,724 | 1,724 | -2 | -0.1% | 11,200 |
| 2018/10/03 | 1,723 | 1,726 | 1,720 | 1,726 | +3 | +0.2% | 2,800 |
| 2018/10/02 | 1,725 | 1,726 | 1,716 | 1,723 | +8 | +0.5% | 12,500 |
| 2018/10/01 | 1,698 | 1,717 | 1,698 | 1,715 | +25 | +1.5% | 6,900 |
1451～
1500
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
