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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,544 | 1,562 | 1,530 | 1,562 | +14 | +0.9% | 2,400 |
| 2015/09/04 | 1,561 | 1,563 | 1,546 | 1,548 | -14 | -0.9% | 6,900 |
| 2015/09/03 | 1,571 | 1,571 | 1,561 | 1,562 | -6 | -0.4% | 1,200 |
| 2015/09/02 | 1,570 | 1,600 | 1,540 | 1,568 | -16 | -1% | 11,700 |
| 2015/09/01 | 1,610 | 1,610 | 1,583 | 1,584 | -26 | -1.6% | 900 |
| 2015/08/31 | 1,610 | 1,610 | 1,610 | 1,610 | +2 | +0.1% | 1,700 |
| 2015/08/28 | 1,609 | 1,615 | 1,575 | 1,608 | -2 | -0.1% | 2,700 |
| 2015/08/27 | 1,556 | 1,610 | 1,556 | 1,610 | +54 | +3.5% | 7,200 |
| 2015/08/26 | 1,516 | 1,557 | 1,516 | 1,556 | +45 | +3% | 4,600 |
| 2015/08/25 | 1,531 | 1,570 | 1,503 | 1,511 | -56 | -3.6% | 15,200 |
| 2015/08/24 | 1,609 | 1,609 | 1,567 | 1,567 | -44 | -2.7% | 14,900 |
| 2015/08/21 | 1,625 | 1,629 | 1,609 | 1,611 | -22 | -1.3% | 10,500 |
| 2015/08/20 | 1,628 | 1,633 | 1,628 | 1,633 | ±0 | ±0% | 2,800 |
| 2015/08/19 | 1,626 | 1,633 | 1,626 | 1,633 | ±0 | ±0% | 900 |
| 2015/08/18 | 1,625 | 1,633 | 1,625 | 1,633 | +8 | +0.5% | 1,400 |
| 2015/08/17 | 1,624 | 1,633 | 1,624 | 1,625 | ±0 | ±0% | 3,800 |
| 2015/08/14 | 1,630 | 1,634 | 1,625 | 1,625 | -6 | -0.4% | 5,000 |
| 2015/08/13 | 1,624 | 1,632 | 1,623 | 1,631 | +7 | +0.4% | 4,200 |
| 2015/08/12 | 1,629 | 1,633 | 1,624 | 1,624 | +3 | +0.2% | 5,400 |
| 2015/08/11 | 1,620 | 1,631 | 1,620 | 1,621 | +1 | +0.1% | 3,900 |
| 2015/08/10 | 1,625 | 1,625 | 1,620 | 1,620 | -3 | -0.2% | 2,500 |
| 2015/08/07 | 1,628 | 1,632 | 1,623 | 1,623 | -7 | -0.4% | 2,200 |
| 2015/08/06 | 1,624 | 1,632 | 1,624 | 1,630 | +6 | +0.4% | 1,100 |
| 2015/08/05 | 1,629 | 1,629 | 1,624 | 1,624 | -9 | -0.6% | 600 |
| 2015/08/04 | 1,633 | 1,633 | 1,625 | 1,633 | +3 | +0.2% | 2,500 |
| 2015/08/03 | 1,633 | 1,633 | 1,628 | 1,630 | -1 | -0.1% | 1,800 |
| 2015/07/31 | 1,633 | 1,633 | 1,620 | 1,631 | +1 | +0.1% | 4,100 |
| 2015/07/30 | 1,622 | 1,630 | 1,622 | 1,630 | +8 | +0.5% | 1,300 |
| 2015/07/29 | 1,624 | 1,624 | 1,622 | 1,622 | -1 | -0.1% | 600 |
| 2015/07/28 | 1,625 | 1,632 | 1,617 | 1,623 | -3 | -0.2% | 3,900 |
| 2015/07/27 | 1,624 | 1,632 | 1,624 | 1,626 | +1 | +0.1% | 1,700 |
| 2015/07/24 | 1,631 | 1,631 | 1,625 | 1,625 | -8 | -0.5% | 900 |
| 2015/07/23 | 1,625 | 1,633 | 1,625 | 1,633 | +9 | +0.6% | 1,900 |
| 2015/07/22 | 1,629 | 1,629 | 1,624 | 1,624 | -2 | -0.1% | 1,600 |
| 2015/07/21 | 1,633 | 1,633 | 1,626 | 1,626 | -4 | -0.2% | 3,200 |
| 2015/07/17 | 1,627 | 1,632 | 1,625 | 1,630 | +3 | +0.2% | 1,900 |
| 2015/07/16 | 1,620 | 1,630 | 1,620 | 1,627 | +8 | +0.5% | 4,400 |
| 2015/07/15 | 1,627 | 1,627 | 1,605 | 1,619 | -8 | -0.5% | 1,700 |
| 2015/07/14 | 1,624 | 1,627 | 1,621 | 1,627 | +12 | +0.7% | 1,500 |
| 2015/07/13 | 1,606 | 1,615 | 1,606 | 1,615 | +10 | +0.6% | 1,500 |
| 2015/07/10 | 1,604 | 1,606 | 1,602 | 1,605 | +5 | +0.3% | 1,400 |
| 2015/07/09 | 1,611 | 1,613 | 1,576 | 1,600 | -16 | -1% | 19,400 |
| 2015/07/08 | 1,636 | 1,636 | 1,615 | 1,616 | -21 | -1.3% | 11,600 |
| 2015/07/07 | 1,626 | 1,637 | 1,626 | 1,637 | +11 | +0.7% | 1,000 |
| 2015/07/06 | 1,639 | 1,639 | 1,625 | 1,626 | -14 | -0.9% | 3,000 |
| 2015/07/03 | 1,636 | 1,640 | 1,626 | 1,640 | +4 | +0.2% | 2,700 |
| 2015/07/02 | 1,636 | 1,640 | 1,630 | 1,636 | -1 | -0.1% | 3,200 |
| 2015/07/01 | 1,626 | 1,637 | 1,626 | 1,637 | +11 | +0.7% | 3,300 |
| 2015/06/30 | 1,623 | 1,626 | 1,620 | 1,626 | +2 | +0.1% | 4,300 |
| 2015/06/29 | 1,631 | 1,631 | 1,624 | 1,624 | -7 | -0.4% | 6,600 |
2251～
2300
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
