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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 1,114 | 1,118 | 1,108 | 1,118 | +4 | +0.4% | 1,100 |
| 2014/08/05 | 1,110 | 1,129 | 1,110 | 1,114 | +5 | +0.5% | 1,500 |
| 2014/08/04 | 1,139 | 1,139 | 1,109 | 1,109 | -31 | -2.7% | 1,800 |
| 2014/08/01 | 1,125 | 1,140 | 1,119 | 1,140 | +15 | +1.3% | 9,000 |
| 2014/07/31 | 1,116 | 1,125 | 1,116 | 1,125 | +16 | +1.4% | 2,400 |
| 2014/07/30 | 1,104 | 1,115 | 1,101 | 1,109 | +9 | +0.8% | 3,700 |
| 2014/07/29 | 1,091 | 1,100 | 1,091 | 1,100 | ±0 | ±0% | 1,500 |
| 2014/07/28 | 1,087 | 1,101 | 1,087 | 1,100 | +10 | +0.9% | 4,100 |
| 2014/07/25 | 1,092 | 1,092 | 1,088 | 1,090 | -2 | -0.2% | 1,900 |
| 2014/07/24 | 1,087 | 1,092 | 1,085 | 1,092 | +5 | +0.5% | 1,900 |
| 2014/07/23 | 1,091 | 1,091 | 1,087 | 1,087 | -4 | -0.4% | 1,100 |
| 2014/07/22 | 1,080 | 1,091 | 1,080 | 1,091 | +11 | +1% | 1,900 |
| 2014/07/18 | 1,070 | 1,083 | 1,070 | 1,080 | +1 | +0.1% | 1,600 |
| 2014/07/17 | 1,070 | 1,080 | 1,062 | 1,079 | +8 | +0.7% | 6,000 |
| 2014/07/16 | 1,070 | 1,075 | 1,060 | 1,071 | -1 | -0.1% | 2,600 |
| 2014/07/15 | 1,060 | 1,072 | 1,051 | 1,072 | +12 | +1.1% | 1,300 |
| 2014/07/14 | 1,050 | 1,060 | 1,050 | 1,060 | +3 | +0.3% | 1,100 |
| 2014/07/11 | 1,063 | 1,063 | 1,048 | 1,057 | -1 | -0.1% | 1,000 |
| 2014/07/10 | 1,065 | 1,065 | 1,057 | 1,058 | -7 | -0.7% | 700 |
| 2014/07/09 | 1,060 | 1,065 | 1,052 | 1,065 | +8 | +0.8% | 1,100 |
| 2014/07/08 | 1,050 | 1,065 | 1,050 | 1,057 | +7 | +0.7% | 2,700 |
| 2014/07/07 | 1,045 | 1,050 | 1,041 | 1,050 | +5 | +0.5% | 2,500 |
| 2014/07/04 | 1,023 | 1,045 | 1,023 | 1,045 | +18 | +1.8% | 2,100 |
| 2014/07/03 | 1,022 | 1,032 | 1,022 | 1,027 | -6 | -0.6% | 1,500 |
| 2014/07/02 | 1,036 | 1,038 | 1,000 | 1,033 | -3 | -0.3% | 4,100 |
| 2014/07/01 | 1,037 | 1,043 | 1,030 | 1,036 | +1 | +0.1% | 1,700 |
| 2014/06/30 | 1,033 | 1,039 | 1,029 | 1,035 | -4 | -0.4% | 2,900 |
| 2014/06/27 | 1,051 | 1,051 | 1,039 | 1,039 | -28 | -2.6% | 4,000 |
| 2014/06/26 | 1,066 | 1,070 | 1,063 | 1,067 | -3 | -0.3% | 2,600 |
| 2014/06/25 | 1,071 | 1,075 | 1,070 | 1,070 | -6 | -0.6% | 2,000 |
| 2014/06/24 | 1,081 | 1,084 | 1,070 | 1,076 | -5 | -0.5% | 2,800 |
| 2014/06/23 | 1,099 | 1,099 | 1,080 | 1,081 | -19 | -1.7% | 2,700 |
| 2014/06/20 | 1,080 | 1,110 | 1,080 | 1,100 | +15 | +1.4% | 6,600 |
| 2014/06/19 | 1,087 | 1,090 | 1,085 | 1,085 | -2 | -0.2% | 8,500 |
| 2014/06/18 | 1,084 | 1,100 | 1,084 | 1,087 | +6 | +0.6% | 2,700 |
| 2014/06/17 | 1,075 | 1,085 | 1,065 | 1,081 | +6 | +0.6% | 3,400 |
| 2014/06/16 | 1,062 | 1,077 | 1,060 | 1,075 | +19 | +1.8% | 7,100 |
| 2014/06/13 | 1,036 | 1,060 | 1,031 | 1,056 | +21 | +2% | 12,400 |
| 2014/06/12 | 1,022 | 1,036 | 1,022 | 1,035 | +4 | +0.4% | 1,500 |
| 2014/06/11 | 1,013 | 1,031 | 1,013 | 1,031 | +9 | +0.9% | 4,300 |
| 2014/06/10 | 1,020 | 1,022 | 1,010 | 1,022 | +2 | +0.2% | 2,500 |
| 2014/06/09 | 1,015 | 1,020 | 1,004 | 1,020 | +20 | +2% | 5,200 |
| 2014/06/06 | 979 | 1,010 | 975 | 1,000 | +25 | +2.6% | 5,900 |
| 2014/06/05 | 977 | 984 | 972 | 975 | +3 | +0.3% | 3,900 |
| 2014/06/04 | 955 | 975 | 955 | 972 | +8 | +0.8% | 2,100 |
| 2014/06/03 | 952 | 964 | 951 | 964 | +13 | +1.4% | 1,900 |
| 2014/06/02 | 956 | 956 | 951 | 951 | +1 | +0.1% | 1,000 |
| 2014/05/30 | 952 | 953 | 950 | 950 | ±0 | ±0% | 900 |
| 2014/05/29 | 945 | 952 | 944 | 950 | +6 | +0.6% | 1,400 |
| 2014/05/28 | 936 | 960 | 936 | 944 | +9 | +1% | 3,100 |
2651～
2700
件表示中 / 5854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 | 206,900円 | +5.2% | +4.0% | 3.38% | 5.80倍 | 0.53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 |
| エリッツＨＤ | 175,400円 | +6.8% | +8.5% | 3.88% | 8.93倍 | 1.23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 |
| トラストＨＤ | 116,600円 | +2.2% | -9.4% | 1.63% | 12.77倍 | 4.38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 |
| アズマハウス | 73,200円 | -2.7% | +2.4% | 4.78% | 7.52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 | 66,800円 | -15.8% | -75.5% | 4.49% | 43.92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
