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 |
|---|---|---|---|---|---|---|---|
| 2017/01/19 | 1,688 | 1,690 | 1,680 | 1,689 | -6 | -0.4% | 1,600 |
| 2017/01/18 | 1,657 | 1,695 | 1,652 | 1,695 | +20 | +1.2% | 4,700 |
| 2017/01/17 | 1,698 | 1,698 | 1,671 | 1,675 | -31 | -1.8% | 4,800 |
| 2017/01/16 | 1,707 | 1,720 | 1,705 | 1,706 | -11 | -0.6% | 3,300 |
| 2017/01/13 | 1,710 | 1,722 | 1,700 | 1,717 | -3 | -0.2% | 5,400 |
| 2017/01/12 | 1,725 | 1,731 | 1,706 | 1,720 | -10 | -0.6% | 11,700 |
| 2017/01/11 | 1,719 | 1,730 | 1,719 | 1,730 | +11 | +0.6% | 5,600 |
| 2017/01/10 | 1,695 | 1,721 | 1,693 | 1,719 | +24 | +1.4% | 12,300 |
| 2017/01/06 | 1,684 | 1,695 | 1,682 | 1,695 | ±0 | ±0% | 3,600 |
| 2017/01/05 | 1,684 | 1,695 | 1,676 | 1,695 | +8 | +0.5% | 7,800 |
| 2017/01/04 | 1,660 | 1,688 | 1,658 | 1,687 | +30 | +1.8% | 6,200 |
| 2016/12/30 | 1,657 | 1,657 | 1,650 | 1,657 | +8 | +0.5% | 4,800 |
| 2016/12/29 | 1,649 | 1,649 | 1,647 | 1,649 | -2 | -0.1% | 2,200 |
| 2016/12/28 | 1,651 | 1,653 | 1,645 | 1,651 | +9 | +0.5% | 2,800 |
| 2016/12/27 | 1,638 | 1,650 | 1,638 | 1,642 | +2 | +0.1% | 2,300 |
| 2016/12/26 | 1,636 | 1,640 | 1,628 | 1,640 | +5 | +0.3% | 2,600 |
| 2016/12/22 | 1,639 | 1,639 | 1,625 | 1,635 | -9 | -0.5% | 4,800 |
| 2016/12/21 | 1,643 | 1,644 | 1,623 | 1,644 | +1 | +0.1% | 5,700 |
| 2016/12/20 | 1,649 | 1,649 | 1,635 | 1,643 | -7 | -0.4% | 12,000 |
| 2016/12/19 | 1,649 | 1,656 | 1,641 | 1,650 | +3 | +0.2% | 8,800 |
| 2016/12/16 | 1,656 | 1,656 | 1,623 | 1,647 | -9 | -0.5% | 14,200 |
| 2016/12/15 | 1,651 | 1,656 | 1,650 | 1,656 | +5 | +0.3% | 7,400 |
| 2016/12/14 | 1,651 | 1,651 | 1,650 | 1,651 | ±0 | ±0% | 1,900 |
| 2016/12/13 | 1,648 | 1,651 | 1,648 | 1,651 | +4 | +0.2% | 3,700 |
| 2016/12/12 | 1,645 | 1,650 | 1,645 | 1,647 | ±0 | ±0% | 2,900 |
| 2016/12/09 | 1,645 | 1,648 | 1,640 | 1,647 | +8 | +0.5% | 2,600 |
| 2016/12/08 | 1,648 | 1,648 | 1,639 | 1,639 | -8 | -0.5% | 3,100 |
| 2016/12/07 | 1,649 | 1,649 | 1,644 | 1,647 | +2 | +0.1% | 2,200 |
| 2016/12/06 | 1,630 | 1,645 | 1,630 | 1,645 | +1 | +0.1% | 3,000 |
| 2016/12/05 | 1,629 | 1,645 | 1,629 | 1,644 | +14 | +0.9% | 800 |
| 2016/12/02 | 1,652 | 1,652 | 1,630 | 1,630 | -17 | -1% | 5,700 |
| 2016/12/01 | 1,650 | 1,650 | 1,641 | 1,647 | -1 | -0.1% | 5,300 |
| 2016/11/30 | 1,647 | 1,649 | 1,641 | 1,648 | +5 | +0.3% | 2,600 |
| 2016/11/29 | 1,638 | 1,644 | 1,638 | 1,643 | +5 | +0.3% | 5,700 |
| 2016/11/28 | 1,642 | 1,642 | 1,634 | 1,638 | +8 | +0.5% | 3,100 |
| 2016/11/25 | 1,639 | 1,643 | 1,630 | 1,630 | ±0 | ±0% | 5,400 |
| 2016/11/24 | 1,628 | 1,634 | 1,628 | 1,630 | +2 | +0.1% | 9,200 |
| 2016/11/22 | 1,621 | 1,629 | 1,620 | 1,628 | +3 | +0.2% | 4,500 |
| 2016/11/21 | 1,621 | 1,625 | 1,620 | 1,625 | +2 | +0.1% | 5,400 |
| 2016/11/18 | 1,621 | 1,623 | 1,620 | 1,623 | +3 | +0.2% | 1,800 |
| 2016/11/17 | 1,619 | 1,621 | 1,616 | 1,620 | +8 | +0.5% | 2,800 |
| 2016/11/16 | 1,620 | 1,620 | 1,610 | 1,612 | -2 | -0.1% | 4,000 |
| 2016/11/15 | 1,618 | 1,620 | 1,613 | 1,614 | -5 | -0.3% | 3,100 |
| 2016/11/14 | 1,612 | 1,619 | 1,610 | 1,619 | +7 | +0.4% | 3,300 |
| 2016/11/11 | 1,601 | 1,617 | 1,601 | 1,612 | +1 | +0.1% | 3,900 |
| 2016/11/10 | 1,619 | 1,619 | 1,580 | 1,611 | +44 | +2.8% | 4,700 |
| 2016/11/09 | 1,618 | 1,619 | 1,550 | 1,567 | -51 | -3.2% | 6,700 |
| 2016/11/08 | 1,601 | 1,618 | 1,601 | 1,618 | +11 | +0.7% | 3,700 |
| 2016/11/07 | 1,590 | 1,610 | 1,590 | 1,607 | +29 | +1.8% | 8,600 |
| 2016/11/04 | 1,573 | 1,585 | 1,573 | 1,578 | -9 | -0.6% | 1,400 |
2101～
2150
件表示中 / 2853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 | 223,400円 | +5.2% | +4.0% | 3.13% | 6.26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 | 70,700円 | -15.8% | -75.5% | 4.24% | 47.16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 |
| グロームＨＤ | 64,700円 | +15.8% | - | 0.31% | 127.36倍 | 0.76倍 |
|
医療法人の経営支援・運営指導を行う医療関連事業を展開。不適切取引発生で事業再構築へ |
市場注目の銘柄
チャート関連のコラム
