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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,480 | 1,490 | 1,480 | 1,490 | +20 | +1.4% | 300 |
| 2024/08/19 | 1,468 | 1,470 | 1,468 | 1,470 | - | - | 200 |
| 2024/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/15 | 1,489 | 1,489 | 1,465 | 1,465 | -23 | -1.5% | 500 |
| 2024/08/14 | 1,468 | 1,488 | 1,468 | 1,488 | +20 | +1.4% | 500 |
| 2024/08/13 | 1,468 | 1,468 | 1,468 | 1,468 | ±0 | ±0% | 100 |
| 2024/08/09 | 1,479 | 1,515 | 1,466 | 1,468 | - | - | 2,100 |
| 2024/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/07 | 1,450 | 1,475 | 1,450 | 1,475 | +25 | +1.7% | 1,600 |
| 2024/08/06 | 1,421 | 1,481 | 1,421 | 1,450 | +91 | +6.7% | 800 |
| 2024/08/05 | 1,400 | 1,400 | 1,359 | 1,359 | -81 | -5.6% | 6,000 |
| 2024/08/02 | 1,465 | 1,480 | 1,440 | 1,440 | -55 | -3.7% | 24,200 |
| 2024/08/01 | 1,530 | 1,530 | 1,490 | 1,495 | - | - | 4,200 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 200 |
| 2024/07/29 | 1,540 | 1,548 | 1,530 | 1,530 | +2 | +0.1% | 1,300 |
| 2024/07/26 | 1,528 | 1,528 | 1,528 | 1,528 | ±0 | ±0% | 100 |
| 2024/07/25 | 1,528 | 1,528 | 1,528 | 1,528 | -1 | -0.1% | 400 |
| 2024/07/24 | 1,529 | 1,529 | 1,529 | 1,529 | +1 | +0.1% | 100 |
| 2024/07/23 | 1,530 | 1,530 | 1,528 | 1,528 | -2 | -0.1% | 400 |
| 2024/07/22 | 1,527 | 1,530 | 1,527 | 1,530 | - | - | 1,900 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 1,526 | 1,527 | 1,526 | 1,527 | -8 | -0.5% | 600 |
| 2024/07/17 | 1,529 | 1,535 | 1,529 | 1,535 | +3 | +0.2% | 900 |
| 2024/07/16 | 1,525 | 1,532 | 1,517 | 1,532 | +16 | +1.1% | 2,600 |
| 2024/07/12 | 1,523 | 1,523 | 1,516 | 1,516 | - | - | 500 |
| 2024/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 1,517 | 1,520 | 1,510 | 1,515 | +5 | +0.3% | 1,800 |
| 2024/07/08 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 400 |
| 2024/07/05 | 1,505 | 1,518 | 1,505 | 1,510 | ±0 | ±0% | 600 |
| 2024/07/04 | 1,508 | 1,515 | 1,508 | 1,510 | ±0 | ±0% | 800 |
| 2024/07/03 | 1,516 | 1,516 | 1,503 | 1,510 | +6 | +0.4% | 400 |
| 2024/07/02 | 1,510 | 1,510 | 1,504 | 1,504 | +1 | +0.1% | 900 |
| 2024/07/01 | 1,505 | 1,509 | 1,503 | 1,503 | ±0 | ±0% | 500 |
| 2024/06/28 | 1,506 | 1,510 | 1,503 | 1,503 | ±0 | ±0% | 1,300 |
| 2024/06/27 | 1,507 | 1,507 | 1,501 | 1,503 | +2 | +0.1% | 400 |
| 2024/06/26 | 1,500 | 1,501 | 1,500 | 1,501 | +1 | +0.1% | 700 |
| 2024/06/25 | 1,490 | 1,500 | 1,490 | 1,500 | +10 | +0.7% | 1,000 |
| 2024/06/24 | 1,485 | 1,490 | 1,470 | 1,490 | -10 | -0.7% | 1,100 |
| 2024/06/21 | 1,486 | 1,500 | 1,486 | 1,500 | +14 | +0.9% | 1,500 |
| 2024/06/20 | 1,488 | 1,488 | 1,470 | 1,486 | +1 | +0.1% | 1,600 |
| 2024/06/19 | 1,460 | 1,485 | 1,460 | 1,485 | - | - | 700 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 1,472 | 1,472 | 1,450 | 1,450 | -20 | -1.4% | 2,300 |
| 2024/06/14 | 1,470 | 1,470 | 1,470 | 1,470 | -5 | -0.3% | 13,900 |
| 2024/06/13 | 1,475 | 1,475 | 1,475 | 1,475 | -5 | -0.3% | 400 |
| 2024/06/12 | 1,480 | 1,480 | 1,480 | 1,480 | +5 | +0.3% | 100 |
| 2024/06/11 | 1,476 | 1,480 | 1,475 | 1,475 | -2 | -0.1% | 400 |
| 2024/06/10 | 1,499 | 1,499 | 1,470 | 1,477 | -22 | -1.5% | 2,000 |
201～
250
件表示中 / 1646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 | 202,000円 | +7.8% | +3.9% | 2.67% | 5.65倍 | 0.92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 |
| ヤマイチ | 66,900円 | -15.8% | -75.5% | 4.48% | 43.99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 |
| ＡＭＧＨＤ | 194,100円 | +5.2% | +4.0% | 3.61% | 5.44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 |
| ランビジネス | 20,000円 | +80.5% | - | 3.00% | - | 0.24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、ホテル運営育成中 |
| ジェイレックス | - | +1.0% | +0.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
