香陵住販の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 2,574 | 2,583 | 2,533 | 2,535 | +5 | +0.2% | 700 |
| 2025/07/08 | 2,580 | 2,580 | 2,530 | 2,530 | ±0 | ±0% | 900 |
| 2025/07/07 | 2,532 | 2,586 | 2,466 | 2,530 | -31 | -1.2% | 3,800 |
| 2025/07/04 | 2,521 | 2,585 | 2,425 | 2,561 | +67 | +2.7% | 5,200 |
| 2025/07/03 | 2,443 | 2,540 | 2,393 | 2,494 | +154 | +6.6% | 3,100 |
| 2025/07/02 | 2,107 | 2,340 | 2,107 | 2,340 | +189 | +8.8% | 1,900 |
| 2025/07/01 | 2,220 | 2,220 | 2,151 | 2,151 | -72 | -3.2% | 1,100 |
| 2025/06/30 | 2,222 | 2,223 | 2,201 | 2,223 | +1 | ±0% | 300 |
| 2025/06/27 | 2,261 | 2,272 | 2,222 | 2,222 | -28 | -1.2% | 500 |
| 2025/06/26 | 2,223 | 2,250 | 2,223 | 2,250 | +27 | +1.2% | 300 |
| 2025/06/25 | 2,178 | 2,223 | 2,178 | 2,223 | -1 | ±0% | 700 |
| 2025/06/24 | 2,144 | 2,312 | 2,144 | 2,224 | +173 | +8.4% | 3,000 |
| 2025/06/23 | 2,051 | 2,051 | 2,051 | 2,051 | +50 | +2.5% | 400 |
| 2025/06/20 | 2,010 | 2,010 | 2,001 | 2,001 | -9 | -0.4% | 300 |
| 2025/06/19 | 2,008 | 2,060 | 2,008 | 2,010 | +8 | +0.4% | 700 |
| 2025/06/18 | 2,014 | 2,014 | 2,002 | 2,002 | -18 | -0.9% | 400 |
| 2025/06/17 | 2,012 | 2,020 | 2,012 | 2,020 | +10 | +0.5% | 200 |
| 2025/06/16 | 2,103 | 2,144 | 2,008 | 2,010 | -88 | -4.2% | 2,900 |
| 2025/06/13 | 1,948 | 2,098 | 1,948 | 2,098 | +150 | +7.7% | 3,200 |
| 2025/06/12 | 1,913 | 1,948 | 1,913 | 1,948 | +36 | +1.9% | 600 |
| 2025/06/11 | 1,946 | 1,946 | 1,912 | 1,912 | -34 | -1.7% | 600 |
| 2025/06/10 | 1,950 | 1,950 | 1,946 | 1,946 | +1 | +0.1% | 600 |
| 2025/06/09 | 1,945 | 1,945 | 1,945 | 1,945 | +36 | +1.9% | 500 |
| 2025/06/06 | 1,943 | 1,943 | 1,909 | 1,909 | -30 | -1.5% | 800 |
| 2025/06/05 | 1,940 | 1,940 | 1,939 | 1,939 | +16 | +0.8% | 300 |
| 2025/06/04 | 1,944 | 1,944 | 1,920 | 1,923 | +4 | +0.2% | 1,100 |
| 2025/06/03 | 1,934 | 1,934 | 1,919 | 1,919 | +4 | +0.2% | 600 |
| 2025/06/02 | 1,912 | 1,915 | 1,912 | 1,915 | +10 | +0.5% | 600 |
| 2025/05/30 | 1,899 | 1,906 | 1,899 | 1,905 | +34 | +1.8% | 500 |
| 2025/05/29 | 1,930 | 1,930 | 1,857 | 1,871 | -63 | -3.3% | 1,200 |
| 2025/05/28 | 1,894 | 1,934 | 1,894 | 1,934 | +40 | +2.1% | 700 |
| 2025/05/27 | 1,835 | 1,894 | 1,835 | 1,894 | +19 | +1% | 1,200 |
| 2025/05/26 | 1,855 | 1,875 | 1,855 | 1,875 | +34 | +1.8% | 500 |
| 2025/05/23 | 1,801 | 1,841 | 1,801 | 1,841 | +40 | +2.2% | 300 |
| 2025/05/22 | 1,801 | 1,801 | 1,801 | 1,801 | -2 | -0.1% | 200 |
| 2025/05/21 | 1,818 | 1,818 | 1,803 | 1,803 | -17 | -0.9% | 1,000 |
| 2025/05/20 | 1,831 | 1,832 | 1,820 | 1,820 | -30 | -1.6% | 900 |
| 2025/05/19 | 1,896 | 1,896 | 1,850 | 1,850 | -46 | -2.4% | 600 |
| 2025/05/16 | 1,895 | 1,896 | 1,888 | 1,896 | ±0 | ±0% | 2,800 |
| 2025/05/15 | 1,830 | 1,896 | 1,830 | 1,896 | +69 | +3.8% | 1,200 |
| 2025/05/14 | 1,868 | 1,868 | 1,827 | 1,827 | +6 | +0.3% | 400 |
| 2025/05/13 | 1,900 | 1,900 | 1,805 | 1,821 | -39 | -2.1% | 1,100 |
| 2025/05/12 | 1,942 | 1,942 | 1,860 | 1,860 | -42 | -2.2% | 800 |
| 2025/05/09 | 1,848 | 1,935 | 1,848 | 1,902 | +17 | +0.9% | 700 |
| 2025/05/08 | 1,910 | 1,949 | 1,885 | 1,885 | -65 | -3.3% | 2,500 |
| 2025/05/07 | 1,888 | 1,951 | 1,888 | 1,950 | - | - | 1,400 |
| 2025/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/01 | 1,800 | 1,835 | 1,800 | 1,835 | +35 | +1.9% | 14,300 |
| 2025/04/30 | 1,800 | 1,800 | 1,800 | 1,800 | +14 | +0.8% | 300 |
| 2025/04/28 | 1,814 | 1,833 | 1,786 | 1,786 | +12 | +0.7% | 900 |
51～
100
件表示中 / 1712件
類似銘柄と比較する
現在ご覧いただいている「香陵住販」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 |
|---|---|---|---|---|---|---|---|---|
| 香陵住販 | 240,000円 | +7.8% | +3.9% | 2.29% | 6.72倍 | 1.10倍 |
|
茨城県地盤。県内で不動産の売買、賃貸、仲介、管理を手がける。自社企画で投資用物件開発も |
| エリッツＨＤ | 203,600円 | +6.8% | +8.5% | 3.34% | 10.37倍 | 1.43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 |
| ＡＭＧＨＤ | 231,400円 | +5.2% | +4.0% | 3.03% | 6.48倍 | 0.59倍 |
|
不動産開発（分譲戸建て・マンション）、建設の持株会社。親会社はＶＴＨＤ。買収意欲旺盛 |
| ヤマイチ | 75,300円 | -15.8% | -75.5% | 3.98% | 50.24倍 | 0.48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 |
| ランビジネス | 24,400円 | +80.5% | - | 2.46% | - | 0.29倍 |
|
都心中心にマンションやビルを賃貸・管理。自社開発も。レストランや服飾、宝飾事業を育成中 |
市場注目の銘柄
チャート関連のコラム
