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 |
|---|---|---|---|---|---|---|---|
| 2015/06/01 | 1,640 | 1,640 | 1,633 | 1,633 | -7 | -0.4% | 1,900 |
| 2015/05/29 | 1,640 | 1,642 | 1,636 | 1,640 | ±0 | ±0% | 1,600 |
| 2015/05/28 | 1,645 | 1,645 | 1,640 | 1,640 | -5 | -0.3% | 4,600 |
| 2015/05/27 | 1,630 | 1,645 | 1,630 | 1,645 | +13 | +0.8% | 2,600 |
| 2015/05/26 | 1,633 | 1,633 | 1,628 | 1,632 | +2 | +0.1% | 2,800 |
| 2015/05/25 | 1,628 | 1,630 | 1,620 | 1,630 | +3 | +0.2% | 8,300 |
| 2015/05/22 | 1,626 | 1,627 | 1,626 | 1,627 | ±0 | ±0% | 1,600 |
| 2015/05/21 | 1,625 | 1,628 | 1,623 | 1,627 | +3 | +0.2% | 4,100 |
| 2015/05/20 | 1,623 | 1,624 | 1,622 | 1,624 | +1 | +0.1% | 2,400 |
| 2015/05/19 | 1,620 | 1,623 | 1,617 | 1,623 | +4 | +0.2% | 6,100 |
| 2015/05/18 | 1,622 | 1,622 | 1,612 | 1,619 | -2 | -0.1% | 12,500 |
| 2015/05/15 | 1,620 | 1,623 | 1,619 | 1,621 | -3 | -0.2% | 5,500 |
| 2015/05/14 | 1,620 | 1,625 | 1,620 | 1,624 | +4 | +0.2% | 2,500 |
| 2015/05/13 | 1,620 | 1,628 | 1,619 | 1,620 | -1 | -0.1% | 1,900 |
| 2015/05/12 | 1,619 | 1,622 | 1,616 | 1,621 | -1 | -0.1% | 6,600 |
| 2015/05/11 | 1,623 | 1,629 | 1,621 | 1,622 | -3 | -0.2% | 3,000 |
| 2015/05/08 | 1,619 | 1,625 | 1,619 | 1,625 | +5 | +0.3% | 4,500 |
| 2015/05/07 | 1,622 | 1,622 | 1,618 | 1,620 | -2 | -0.1% | 6,000 |
| 2015/05/01 | 1,620 | 1,627 | 1,620 | 1,622 | +2 | +0.1% | 2,800 |
| 2015/04/30 | 1,627 | 1,627 | 1,618 | 1,620 | -5 | -0.3% | 12,300 |
| 2015/04/28 | 1,628 | 1,628 | 1,625 | 1,625 | -3 | -0.2% | 4,400 |
| 2015/04/27 | 1,625 | 1,628 | 1,621 | 1,628 | +2 | +0.1% | 4,400 |
| 2015/04/24 | 1,627 | 1,628 | 1,623 | 1,626 | +2 | +0.1% | 11,200 |
| 2015/04/23 | 1,623 | 1,626 | 1,623 | 1,624 | +2 | +0.1% | 4,900 |
| 2015/04/22 | 1,624 | 1,624 | 1,621 | 1,622 | ±0 | ±0% | 3,200 |
| 2015/04/21 | 1,623 | 1,624 | 1,621 | 1,622 | -1 | -0.1% | 8,000 |
| 2015/04/20 | 1,621 | 1,623 | 1,621 | 1,623 | +1 | +0.1% | 3,100 |
| 2015/04/17 | 1,620 | 1,627 | 1,619 | 1,622 | -1 | -0.1% | 8,300 |
| 2015/04/16 | 1,620 | 1,629 | 1,617 | 1,623 | +3 | +0.2% | 7,300 |
| 2015/04/15 | 1,622 | 1,624 | 1,619 | 1,620 | -8 | -0.5% | 5,700 |
| 2015/04/14 | 1,621 | 1,630 | 1,620 | 1,628 | -12 | -0.7% | 11,500 |
| 2015/04/13 | 1,640 | 1,641 | 1,632 | 1,640 | +8 | +0.5% | 4,800 |
| 2015/04/10 | 1,639 | 1,640 | 1,616 | 1,632 | -5 | -0.3% | 7,300 |
| 2015/04/09 | 1,637 | 1,645 | 1,637 | 1,637 | -7 | -0.4% | 5,700 |
| 2015/04/08 | 1,653 | 1,653 | 1,637 | 1,644 | -7 | -0.4% | 3,300 |
| 2015/04/07 | 1,630 | 1,655 | 1,630 | 1,651 | +24 | +1.5% | 11,700 |
| 2015/04/06 | 1,625 | 1,627 | 1,622 | 1,627 | +2 | +0.1% | 2,400 |
| 2015/04/03 | 1,617 | 1,628 | 1,613 | 1,625 | +8 | +0.5% | 21,200 |
| 2015/04/02 | 1,620 | 1,622 | 1,616 | 1,617 | -5 | -0.3% | 10,400 |
| 2015/04/01 | 1,627 | 1,635 | 1,620 | 1,622 | -1 | -0.1% | 7,400 |
| 2015/03/31 | 1,626 | 1,631 | 1,622 | 1,623 | +2 | +0.1% | 6,700 |
| 2015/03/30 | 1,647 | 1,648 | 1,613 | 1,621 | -25 | -1.5% | 27,300 |
| 2015/03/27 | 1,654 | 1,667 | 1,643 | 1,646 | -96 | -5.5% | 48,300 |
| 2015/03/26 | 1,748 | 1,758 | 1,742 | 1,742 | -12 | -0.7% | 28,700 |
| 2015/03/25 | 1,746 | 1,754 | 1,746 | 1,754 | +8 | +0.5% | 24,300 |
| 2015/03/24 | 1,743 | 1,746 | 1,742 | 1,746 | +6 | +0.3% | 17,500 |
| 2015/03/23 | 1,740 | 1,745 | 1,739 | 1,740 | ±0 | ±0% | 22,700 |
| 2015/03/20 | 1,740 | 1,742 | 1,735 | 1,740 | +3 | +0.2% | 8,100 |
| 2015/03/19 | 1,738 | 1,745 | 1,729 | 1,737 | -2 | -0.1% | 16,200 |
| 2015/03/18 | 1,740 | 1,748 | 1,739 | 1,739 | -12 | -0.7% | 10,700 |
2501～
2550
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 | 76,100円 | -2.7% | +2.4% | 4.60% | 7.81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 | 64,800円 | +34.8% | +16.6% | 3.70% | 17.32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 | 70,200円 | -15.8% | -75.5% | 4.27% | 46.83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 | 65,600円 | +15.8% | - | 0.30% | 129.13倍 | 0.77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
