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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,653 | 1,658 | 1,651 | 1,658 | ±0 | ±0% | 1,600 |
| 2017/08/25 | 1,653 | 1,658 | 1,637 | 1,658 | +17 | +1% | 1,700 |
| 2017/08/24 | 1,635 | 1,652 | 1,635 | 1,641 | +7 | +0.4% | 2,500 |
| 2017/08/23 | 1,635 | 1,640 | 1,634 | 1,634 | ±0 | ±0% | 1,300 |
| 2017/08/22 | 1,634 | 1,639 | 1,634 | 1,634 | ±0 | ±0% | 3,000 |
| 2017/08/21 | 1,634 | 1,639 | 1,633 | 1,634 | ±0 | ±0% | 2,200 |
| 2017/08/18 | 1,635 | 1,635 | 1,634 | 1,634 | -2 | -0.1% | 5,300 |
| 2017/08/17 | 1,639 | 1,640 | 1,636 | 1,636 | ±0 | ±0% | 5,000 |
| 2017/08/16 | 1,632 | 1,640 | 1,632 | 1,636 | +4 | +0.2% | 5,600 |
| 2017/08/15 | 1,638 | 1,639 | 1,632 | 1,632 | -8 | -0.5% | 2,800 |
| 2017/08/14 | 1,640 | 1,640 | 1,630 | 1,640 | ±0 | ±0% | 5,200 |
| 2017/08/10 | 1,680 | 1,680 | 1,635 | 1,640 | ±0 | ±0% | 4,000 |
| 2017/08/09 | 1,650 | 1,650 | 1,640 | 1,640 | ±0 | ±0% | 14,100 |
| 2017/08/08 | 1,642 | 1,655 | 1,630 | 1,640 | -2 | -0.1% | 11,000 |
| 2017/08/07 | 1,644 | 1,644 | 1,630 | 1,642 | -1 | -0.1% | 18,900 |
| 2017/08/04 | 1,646 | 1,659 | 1,643 | 1,643 | -16 | -1% | 1,900 |
| 2017/08/03 | 1,664 | 1,664 | 1,642 | 1,659 | -7 | -0.4% | 9,500 |
| 2017/08/02 | 1,664 | 1,667 | 1,650 | 1,666 | +7 | +0.4% | 6,000 |
| 2017/08/01 | 1,665 | 1,665 | 1,652 | 1,659 | -7 | -0.4% | 1,200 |
| 2017/07/31 | 1,660 | 1,668 | 1,652 | 1,666 | +7 | +0.4% | 6,200 |
| 2017/07/28 | 1,659 | 1,664 | 1,659 | 1,659 | +6 | +0.4% | 1,500 |
| 2017/07/27 | 1,664 | 1,664 | 1,650 | 1,653 | -2 | -0.1% | 2,900 |
| 2017/07/26 | 1,653 | 1,680 | 1,653 | 1,655 | +2 | +0.1% | 5,500 |
| 2017/07/25 | 1,644 | 1,653 | 1,636 | 1,653 | +15 | +0.9% | 2,500 |
| 2017/07/24 | 1,643 | 1,643 | 1,636 | 1,638 | -5 | -0.3% | 3,100 |
| 2017/07/21 | 1,639 | 1,644 | 1,639 | 1,643 | ±0 | ±0% | 1,000 |
| 2017/07/20 | 1,640 | 1,643 | 1,635 | 1,643 | +4 | +0.2% | 1,500 |
| 2017/07/19 | 1,642 | 1,642 | 1,635 | 1,639 | -3 | -0.2% | 600 |
| 2017/07/18 | 1,630 | 1,644 | 1,630 | 1,642 | +12 | +0.7% | 7,000 |
| 2017/07/14 | 1,640 | 1,646 | 1,630 | 1,630 | ±0 | ±0% | 1,400 |
| 2017/07/13 | 1,632 | 1,638 | 1,630 | 1,630 | ±0 | ±0% | 17,600 |
| 2017/07/12 | 1,641 | 1,648 | 1,630 | 1,630 | -16 | -1% | 13,100 |
| 2017/07/11 | 1,645 | 1,650 | 1,644 | 1,646 | -1 | -0.1% | 6,800 |
| 2017/07/10 | 1,652 | 1,652 | 1,630 | 1,647 | +12 | +0.7% | 12,900 |
| 2017/07/07 | 1,635 | 1,635 | 1,630 | 1,635 | -15 | -0.9% | 12,300 |
| 2017/07/06 | 1,650 | 1,650 | 1,650 | 1,650 | +14 | +0.9% | 1,000 |
| 2017/07/05 | 1,644 | 1,644 | 1,630 | 1,636 | -15 | -0.9% | 7,800 |
| 2017/07/04 | 1,649 | 1,656 | 1,649 | 1,651 | +6 | +0.4% | 1,700 |
| 2017/07/03 | 1,651 | 1,653 | 1,636 | 1,645 | -1 | -0.1% | 15,000 |
| 2017/06/30 | 1,660 | 1,660 | 1,643 | 1,646 | -4 | -0.2% | 2,500 |
| 2017/06/29 | 1,655 | 1,659 | 1,649 | 1,650 | -1 | -0.1% | 10,000 |
| 2017/06/28 | 1,650 | 1,660 | 1,650 | 1,651 | -1 | -0.1% | 1,700 |
| 2017/06/27 | 1,650 | 1,660 | 1,650 | 1,652 | -6 | -0.4% | 700 |
| 2017/06/26 | 1,646 | 1,658 | 1,646 | 1,658 | +12 | +0.7% | 2,000 |
| 2017/06/23 | 1,657 | 1,657 | 1,646 | 1,646 | +3 | +0.2% | 800 |
| 2017/06/22 | 1,658 | 1,664 | 1,643 | 1,643 | -15 | -0.9% | 4,700 |
| 2017/06/21 | 1,666 | 1,666 | 1,650 | 1,658 | -9 | -0.5% | 10,700 |
| 2017/06/20 | 1,667 | 1,667 | 1,667 | 1,667 | -2 | -0.1% | 200 |
| 2017/06/19 | 1,657 | 1,669 | 1,657 | 1,669 | +8 | +0.5% | 500 |
| 2017/06/16 | 1,667 | 1,667 | 1,661 | 1,661 | -4 | -0.2% | 500 |
1951～
2000
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
