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 |
|---|---|---|---|---|---|---|---|
| 2014/08/25 | 1,573 | 1,590 | 1,570 | 1,583 | +13 | +0.8% | 10,200 |
| 2014/08/22 | 1,580 | 1,584 | 1,570 | 1,570 | -5 | -0.3% | 7,500 |
| 2014/08/21 | 1,579 | 1,582 | 1,566 | 1,575 | -5 | -0.3% | 14,700 |
| 2014/08/20 | 1,600 | 1,603 | 1,576 | 1,580 | -18 | -1.1% | 25,300 |
| 2014/08/19 | 1,598 | 1,602 | 1,597 | 1,598 | ±0 | ±0% | 1,600 |
| 2014/08/18 | 1,600 | 1,602 | 1,584 | 1,598 | -7 | -0.4% | 8,300 |
| 2014/08/15 | 1,611 | 1,612 | 1,527 | 1,605 | -12 | -0.7% | 29,200 |
| 2014/08/14 | 1,618 | 1,619 | 1,609 | 1,617 | +4 | +0.2% | 5,600 |
| 2014/08/13 | 1,615 | 1,619 | 1,611 | 1,613 | -6 | -0.4% | 4,700 |
| 2014/08/12 | 1,623 | 1,623 | 1,617 | 1,619 | -4 | -0.2% | 6,000 |
| 2014/08/11 | 1,621 | 1,627 | 1,621 | 1,623 | +5 | +0.3% | 2,500 |
| 2014/08/08 | 1,623 | 1,628 | 1,618 | 1,618 | -5 | -0.3% | 10,400 |
| 2014/08/07 | 1,625 | 1,643 | 1,622 | 1,623 | -7 | -0.4% | 6,600 |
| 2014/08/06 | 1,645 | 1,645 | 1,630 | 1,630 | -15 | -0.9% | 5,200 |
| 2014/08/05 | 1,650 | 1,650 | 1,642 | 1,645 | -9 | -0.5% | 2,300 |
| 2014/08/04 | 1,652 | 1,655 | 1,645 | 1,654 | +16 | +1% | 10,100 |
| 2014/08/01 | 1,642 | 1,651 | 1,630 | 1,638 | -12 | -0.7% | 11,400 |
| 2014/07/31 | 1,653 | 1,655 | 1,647 | 1,650 | ±0 | ±0% | 12,000 |
| 2014/07/30 | 1,646 | 1,650 | 1,643 | 1,650 | +3 | +0.2% | 12,900 |
| 2014/07/29 | 1,648 | 1,651 | 1,641 | 1,647 | -2 | -0.1% | 17,300 |
| 2014/07/28 | 1,650 | 1,650 | 1,640 | 1,649 | +5 | +0.3% | 6,700 |
| 2014/07/25 | 1,638 | 1,644 | 1,631 | 1,644 | +12 | +0.7% | 6,000 |
| 2014/07/24 | 1,632 | 1,638 | 1,631 | 1,632 | -2 | -0.1% | 4,200 |
| 2014/07/23 | 1,640 | 1,644 | 1,633 | 1,634 | ±0 | ±0% | 7,700 |
| 2014/07/22 | 1,647 | 1,647 | 1,628 | 1,634 | ±0 | ±0% | 6,500 |
| 2014/07/18 | 1,637 | 1,640 | 1,632 | 1,634 | -9 | -0.5% | 9,900 |
| 2014/07/17 | 1,650 | 1,650 | 1,638 | 1,643 | -8 | -0.5% | 6,300 |
| 2014/07/16 | 1,650 | 1,651 | 1,638 | 1,651 | -4 | -0.2% | 12,100 |
| 2014/07/15 | 1,640 | 1,655 | 1,640 | 1,655 | +7 | +0.4% | 12,400 |
| 2014/07/14 | 1,631 | 1,648 | 1,629 | 1,648 | +17 | +1% | 15,700 |
| 2014/07/11 | 1,629 | 1,636 | 1,624 | 1,631 | +2 | +0.1% | 10,500 |
| 2014/07/10 | 1,625 | 1,641 | 1,613 | 1,629 | +4 | +0.2% | 31,600 |
| 2014/07/09 | 1,630 | 1,633 | 1,621 | 1,625 | -5 | -0.3% | 10,200 |
| 2014/07/08 | 1,635 | 1,635 | 1,626 | 1,630 | -5 | -0.3% | 9,300 |
| 2014/07/07 | 1,630 | 1,637 | 1,629 | 1,635 | +9 | +0.6% | 9,300 |
| 2014/07/04 | 1,629 | 1,635 | 1,624 | 1,626 | +1 | +0.1% | 6,000 |
| 2014/07/03 | 1,630 | 1,630 | 1,624 | 1,625 | +1 | +0.1% | 4,700 |
| 2014/07/02 | 1,632 | 1,633 | 1,624 | 1,624 | -8 | -0.5% | 8,900 |
| 2014/07/01 | 1,630 | 1,634 | 1,620 | 1,632 | +7 | +0.4% | 9,600 |
| 2014/06/30 | 1,622 | 1,625 | 1,605 | 1,625 | +10 | +0.6% | 7,500 |
| 2014/06/27 | 1,620 | 1,627 | 1,600 | 1,615 | -3 | -0.2% | 21,000 |
| 2014/06/26 | 1,615 | 1,618 | 1,608 | 1,618 | +3 | +0.2% | 7,900 |
| 2014/06/25 | 1,608 | 1,619 | 1,608 | 1,615 | +7 | +0.4% | 11,200 |
| 2014/06/24 | 1,620 | 1,620 | 1,607 | 1,608 | -2 | -0.1% | 9,200 |
| 2014/06/23 | 1,630 | 1,630 | 1,605 | 1,610 | -12 | -0.7% | 13,300 |
| 2014/06/20 | 1,619 | 1,624 | 1,605 | 1,622 | +7 | +0.4% | 9,100 |
| 2014/06/19 | 1,632 | 1,633 | 1,607 | 1,615 | -14 | -0.9% | 10,500 |
| 2014/06/18 | 1,638 | 1,640 | 1,590 | 1,629 | +21 | +1.3% | 23,400 |
| 2014/06/17 | 1,570 | 1,608 | 1,570 | 1,608 | +40 | +2.6% | 32,300 |
| 2014/06/16 | 1,549 | 1,574 | 1,549 | 1,568 | +24 | +1.6% | 11,600 |
2601～
2650
件表示中 / 2768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 | 73,000円 | +1.6% | +11.3% | 4.79% | 8.39倍 | 0.34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 |
| ヤマイチ | 70,100円 | +4.3% | -35.0% | 4.28% | 8.70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 | 65,500円 | +60.6% | - | 0.31% | 121.07倍 | 0.78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 |
| エストラスト | 90,600円 | +9.3% | -1.6% | 3.09% | 4.21倍 | 0.58倍 |
|
山口県内首位のマンション開発業者。福岡など九州へ攻勢。１７年ＴＯＢで西部ガスＨＤ傘下に |
| ＡＭＧＨＤ | 190,400円 | +3.1% | -6.6% | 3.15% | 5.33倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
