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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 2018/09/28 | 1,698 | 1,698 | 1,688 | 1,690 | -8 | -0.5% | 1,000 |
| 2018/09/27 | 1,696 | 1,704 | 1,694 | 1,698 | -15 | -0.9% | 2,300 |
| 2018/09/26 | 1,684 | 1,713 | 1,684 | 1,713 | +29 | +1.7% | 900 |
| 2018/09/25 | 1,685 | 1,689 | 1,680 | 1,684 | +12 | +0.7% | 1,400 |
| 2018/09/21 | 1,670 | 1,672 | 1,665 | 1,672 | +9 | +0.5% | 1,900 |
| 2018/09/20 | 1,668 | 1,668 | 1,663 | 1,663 | -7 | -0.4% | 700 |
| 2018/09/19 | 1,668 | 1,670 | 1,665 | 1,670 | +2 | +0.1% | 6,600 |
| 2018/09/18 | 1,660 | 1,668 | 1,659 | 1,668 | +8 | +0.5% | 3,700 |
| 2018/09/14 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 100 |
| 2018/09/13 | 1,657 | 1,665 | 1,657 | 1,660 | +3 | +0.2% | 500 |
| 2018/09/12 | 1,662 | 1,662 | 1,657 | 1,657 | -3 | -0.2% | 500 |
| 2018/09/11 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 2,200 |
| 2018/09/10 | 1,656 | 1,660 | 1,656 | 1,660 | +5 | +0.3% | 7,600 |
| 2018/09/07 | 1,656 | 1,656 | 1,654 | 1,655 | -1 | -0.1% | 5,200 |
| 2018/09/06 | 1,659 | 1,660 | 1,656 | 1,656 | -3 | -0.2% | 2,200 |
| 2018/09/05 | 1,661 | 1,662 | 1,659 | 1,659 | -16 | -1% | 9,100 |
| 2018/09/04 | 1,683 | 1,683 | 1,661 | 1,675 | +15 | +0.9% | 3,100 |
| 2018/09/03 | 1,673 | 1,673 | 1,660 | 1,660 | -10 | -0.6% | 4,700 |
1651～
1700
件表示中 / 2854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 | 75,700円 | -2.7% | +2.4% | 4.62% | 7.77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 |
| コーセーアールイ | 64,700円 | +34.8% | +16.6% | 3.71% | 17.29倍 | 0.64倍 |
|
福岡都市圏中心にマンションや投資用ワンルーム開発・分譲。近隣県や首都圏で情報収集拡大 |
| ＡＭＧＨＤ | 223,100円 | +5.2% | +4.0% | 3.14% | 6.25倍 | 0.57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 |
| ヤマイチ | 70,300円 | -15.8% | -75.5% | 4.27% | 46.90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 | 51,700円 | +6.5% | +7.2% | 3.77% | 8.08倍 | 1.18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
