ＡＭＧホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 913 | 925 | 903 | 903 | -10 | -1.1% | 7,700 |
| 2021/07/15 | 929 | 929 | 913 | 913 | -16 | -1.7% | 1,900 |
| 2021/07/14 | 928 | 929 | 928 | 929 | +1 | +0.1% | 600 |
| 2021/07/13 | 930 | 930 | 928 | 928 | -2 | -0.2% | 600 |
| 2021/07/12 | 936 | 938 | 930 | 930 | +3 | +0.3% | 1,900 |
| 2021/07/09 | 928 | 928 | 912 | 927 | -1 | -0.1% | 1,700 |
| 2021/07/08 | 928 | 928 | 928 | 928 | ±0 | ±0% | 700 |
| 2021/07/07 | 937 | 937 | 926 | 928 | -11 | -1.2% | 1,400 |
| 2021/07/06 | 930 | 939 | 927 | 939 | +17 | +1.8% | 2,300 |
| 2021/07/05 | 920 | 927 | 920 | 922 | +8 | +0.9% | 2,000 |
| 2021/07/02 | 908 | 914 | 908 | 914 | +6 | +0.7% | 700 |
| 2021/07/01 | 910 | 910 | 906 | 908 | +4 | +0.4% | 2,000 |
| 2021/06/30 | 903 | 909 | 901 | 904 | +5 | +0.6% | 1,900 |
| 2021/06/29 | 901 | 902 | 899 | 899 | -1 | -0.1% | 1,500 |
| 2021/06/28 | 896 | 900 | 896 | 900 | +7 | +0.8% | 3,500 |
| 2021/06/25 | 893 | 895 | 893 | 893 | +1 | +0.1% | 2,400 |
| 2021/06/24 | 902 | 902 | 891 | 892 | -1 | -0.1% | 1,700 |
| 2021/06/23 | 896 | 900 | 893 | 893 | +5 | +0.6% | 2,400 |
| 2021/06/22 | 893 | 898 | 888 | 888 | +9 | +1% | 5,400 |
| 2021/06/21 | 920 | 920 | 861 | 879 | -45 | -4.9% | 15,700 |
| 2021/06/18 | 923 | 930 | 923 | 924 | +1 | +0.1% | 2,000 |
| 2021/06/17 | 941 | 944 | 923 | 923 | -18 | -1.9% | 3,900 |
| 2021/06/16 | 950 | 950 | 941 | 941 | +1 | +0.1% | 3,000 |
| 2021/06/15 | 941 | 941 | 940 | 940 | -1 | -0.1% | 2,000 |
| 2021/06/14 | 945 | 946 | 940 | 941 | -6 | -0.6% | 2,100 |
| 2021/06/11 | 942 | 947 | 941 | 947 | +2 | +0.2% | 2,100 |
| 2021/06/10 | 952 | 952 | 943 | 945 | -7 | -0.7% | 4,200 |
| 2021/06/09 | 955 | 955 | 944 | 952 | -6 | -0.6% | 2,400 |
| 2021/06/08 | 955 | 959 | 953 | 958 | +3 | +0.3% | 3,800 |
| 2021/06/07 | 961 | 969 | 955 | 955 | -6 | -0.6% | 1,400 |
| 2021/06/04 | 961 | 961 | 952 | 961 | ±0 | ±0% | 4,100 |
| 2021/06/03 | 968 | 970 | 961 | 961 | +3 | +0.3% | 3,500 |
| 2021/06/02 | 949 | 958 | 946 | 958 | +9 | +0.9% | 4,200 |
| 2021/06/01 | 940 | 949 | 940 | 949 | +9 | +1% | 1,200 |
| 2021/05/31 | 951 | 951 | 940 | 940 | -9 | -0.9% | 3,300 |
| 2021/05/28 | 953 | 954 | 946 | 949 | -4 | -0.4% | 2,600 |
| 2021/05/27 | 940 | 953 | 940 | 953 | +10 | +1.1% | 2,500 |
| 2021/05/26 | 942 | 950 | 942 | 943 | +2 | +0.2% | 4,400 |
| 2021/05/25 | 961 | 961 | 941 | 941 | -16 | -1.7% | 7,500 |
| 2021/05/24 | 966 | 970 | 957 | 957 | -2 | -0.2% | 9,600 |
| 2021/05/21 | 963 | 972 | 958 | 959 | -3 | -0.3% | 5,500 |
| 2021/05/20 | 955 | 965 | 955 | 962 | +7 | +0.7% | 2,400 |
| 2021/05/19 | 965 | 966 | 942 | 955 | -10 | -1% | 13,200 |
| 2021/05/18 | 968 | 978 | 965 | 965 | -11 | -1.1% | 6,000 |
| 2021/05/17 | 991 | 993 | 960 | 976 | -1 | -0.1% | 14,900 |
| 2021/05/14 | 957 | 977 | 948 | 977 | +35 | +3.7% | 10,200 |
| 2021/05/13 | 950 | 950 | 925 | 942 | -8 | -0.8% | 9,400 |
| 2021/05/12 | 998 | 998 | 942 | 950 | -29 | -3% | 11,700 |
| 2021/05/11 | 955 | 998 | 942 | 979 | +37 | +3.9% | 19,900 |
| 2021/05/10 | 940 | 958 | 933 | 942 | +19 | +2.1% | 12,200 |
951～
1000
件表示中 / 5850件
類似銘柄と比較する
現在ご覧いただいている「ＡＭＧＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＭＧＨＤ | 205,100円 | +5.2% | +4.0% | 3.41% | 5.75倍 | 0.52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 |
| トラストＨＤ | 116,500円 | +2.2% | -9.4% | 1.63% | 12.75倍 | 4.37倍 |
|
九州地盤の駐車場中堅。駐車場を投資家に小口販売する商品を組成。新築マンション分譲も展開 |
| エリッツＨＤ | 172,500円 | +6.8% | +8.5% | 3.94% | 8.78倍 | 1.21倍 |
|
京都や滋賀地盤に不動産仲介、不動産管理、居住者サポートを３本柱に展開。配当性向３０％目安 |
| アズマハウス | 73,400円 | -2.7% | +2.4% | 4.77% | 7.54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 |
| ヤマイチ | 67,000円 | -15.8% | -75.5% | 4.48% | 44.05倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
