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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 200 |
| 2016/04/19 | 1,520 | 1,520 | 1,520 | 1,520 | +18 | +1.2% | 200 |
| 2016/04/18 | 1,512 | 1,512 | 1,502 | 1,502 | -10 | -0.7% | 2,700 |
| 2016/04/15 | 1,508 | 1,512 | 1,508 | 1,512 | -3 | -0.2% | 1,500 |
| 2016/04/14 | 1,510 | 1,521 | 1,507 | 1,515 | +10 | +0.7% | 3,900 |
| 2016/04/13 | 1,514 | 1,514 | 1,505 | 1,505 | +1 | +0.1% | 4,200 |
| 2016/04/12 | 1,502 | 1,509 | 1,502 | 1,504 | -9 | -0.6% | 1,000 |
| 2016/04/11 | 1,514 | 1,514 | 1,501 | 1,513 | +13 | +0.9% | 1,100 |
| 2016/04/08 | 1,498 | 1,500 | 1,490 | 1,500 | -5 | -0.3% | 1,200 |
| 2016/04/07 | 1,526 | 1,526 | 1,492 | 1,505 | +5 | +0.3% | 2,100 |
| 2016/04/06 | 1,500 | 1,500 | 1,486 | 1,500 | -9 | -0.6% | 5,800 |
| 2016/04/05 | 1,506 | 1,515 | 1,500 | 1,509 | -11 | -0.7% | 7,900 |
| 2016/04/04 | 1,510 | 1,520 | 1,510 | 1,520 | +9 | +0.6% | 4,300 |
| 2016/04/01 | 1,533 | 1,533 | 1,511 | 1,511 | -23 | -1.5% | 6,800 |
| 2016/03/31 | 1,543 | 1,543 | 1,530 | 1,534 | +1 | +0.1% | 3,800 |
| 2016/03/30 | 1,535 | 1,543 | 1,533 | 1,533 | -5 | -0.3% | 3,600 |
| 2016/03/29 | 1,508 | 1,549 | 1,508 | 1,538 | -80 | -4.9% | 25,500 |
| 2016/03/28 | 1,601 | 1,618 | 1,600 | 1,618 | +7 | +0.4% | 13,500 |
| 2016/03/25 | 1,620 | 1,621 | 1,603 | 1,611 | -1 | -0.1% | 4,800 |
| 2016/03/24 | 1,605 | 1,612 | 1,601 | 1,612 | +9 | +0.6% | 2,300 |
| 2016/03/23 | 1,621 | 1,621 | 1,600 | 1,603 | -14 | -0.9% | 3,000 |
| 2016/03/22 | 1,618 | 1,628 | 1,600 | 1,617 | -1 | -0.1% | 4,800 |
| 2016/03/18 | 1,614 | 1,621 | 1,614 | 1,618 | -11 | -0.7% | 1,800 |
| 2016/03/17 | 1,634 | 1,635 | 1,628 | 1,629 | -4 | -0.2% | 2,700 |
| 2016/03/16 | 1,617 | 1,635 | 1,617 | 1,633 | -1 | -0.1% | 1,700 |
| 2016/03/15 | 1,623 | 1,635 | 1,620 | 1,634 | +11 | +0.7% | 2,600 |
| 2016/03/14 | 1,621 | 1,635 | 1,621 | 1,623 | +2 | +0.1% | 7,200 |
| 2016/03/11 | 1,615 | 1,621 | 1,615 | 1,621 | +6 | +0.4% | 1,500 |
| 2016/03/10 | 1,605 | 1,615 | 1,605 | 1,615 | +12 | +0.7% | 400 |
| 2016/03/09 | 1,606 | 1,606 | 1,603 | 1,603 | -8 | -0.5% | 400 |
| 2016/03/08 | 1,614 | 1,614 | 1,606 | 1,611 | -7 | -0.4% | 1,300 |
| 2016/03/07 | 1,617 | 1,618 | 1,609 | 1,618 | ±0 | ±0% | 1,900 |
| 2016/03/04 | 1,606 | 1,618 | 1,606 | 1,618 | +12 | +0.7% | 3,100 |
| 2016/03/03 | 1,600 | 1,610 | 1,600 | 1,606 | +6 | +0.4% | 2,800 |
| 2016/03/02 | 1,600 | 1,600 | 1,594 | 1,600 | +16 | +1% | 4,000 |
| 2016/03/01 | 1,596 | 1,598 | 1,580 | 1,584 | -12 | -0.8% | 1,700 |
| 2016/02/29 | 1,590 | 1,610 | 1,590 | 1,596 | +15 | +0.9% | 3,700 |
| 2016/02/26 | 1,578 | 1,590 | 1,578 | 1,581 | +3 | +0.2% | 1,000 |
| 2016/02/25 | 1,573 | 1,585 | 1,571 | 1,578 | -7 | -0.4% | 1,800 |
| 2016/02/24 | 1,578 | 1,585 | 1,567 | 1,585 | +5 | +0.3% | 1,800 |
| 2016/02/23 | 1,580 | 1,583 | 1,571 | 1,580 | ±0 | ±0% | 1,100 |
| 2016/02/22 | 1,576 | 1,586 | 1,576 | 1,580 | +5 | +0.3% | 1,600 |
| 2016/02/19 | 1,572 | 1,575 | 1,563 | 1,575 | +19 | +1.2% | 1,000 |
| 2016/02/18 | 1,570 | 1,582 | 1,556 | 1,556 | -4 | -0.3% | 5,000 |
| 2016/02/17 | 1,564 | 1,570 | 1,556 | 1,560 | -1 | -0.1% | 2,600 |
| 2016/02/16 | 1,543 | 1,570 | 1,543 | 1,561 | -6 | -0.4% | 1,600 |
| 2016/02/15 | 1,565 | 1,567 | 1,531 | 1,567 | +45 | +3% | 4,200 |
| 2016/02/12 | 1,515 | 1,533 | 1,513 | 1,522 | -23 | -1.5% | 5,200 |
| 2016/02/10 | 1,561 | 1,594 | 1,525 | 1,545 | -25 | -1.6% | 6,900 |
| 2016/02/09 | 1,570 | 1,580 | 1,565 | 1,570 | -24 | -1.5% | 2,800 |
2101～
2150
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
