穴吹興産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 1,997 | 1,999 | 1,978 | 1,999 | +2 | +0.1% | 12,700 |
| 2023/01/25 | 1,975 | 1,998 | 1,970 | 1,997 | +13 | +0.7% | 13,000 |
| 2023/01/24 | 1,971 | 1,985 | 1,957 | 1,984 | +13 | +0.7% | 19,500 |
| 2023/01/23 | 1,976 | 1,979 | 1,955 | 1,971 | -5 | -0.3% | 15,600 |
| 2023/01/20 | 1,977 | 2,001 | 1,966 | 1,976 | -6 | -0.3% | 17,700 |
| 2023/01/19 | 1,966 | 1,996 | 1,966 | 1,982 | +9 | +0.5% | 17,000 |
| 2023/01/18 | 1,995 | 1,995 | 1,959 | 1,973 | -20 | -1% | 16,700 |
| 2023/01/17 | 1,951 | 1,993 | 1,949 | 1,993 | +42 | +2.2% | 22,300 |
| 2023/01/16 | 1,975 | 1,981 | 1,940 | 1,951 | -18 | -0.9% | 17,700 |
| 2023/01/13 | 2,010 | 2,010 | 1,968 | 1,969 | -42 | -2.1% | 21,900 |
| 2023/01/12 | 1,998 | 2,011 | 1,983 | 2,011 | +13 | +0.7% | 21,500 |
| 2023/01/11 | 1,970 | 2,014 | 1,970 | 1,998 | +12 | +0.6% | 22,700 |
| 2023/01/10 | 1,990 | 1,992 | 1,960 | 1,986 | +1 | +0.1% | 9,700 |
| 2023/01/06 | 1,946 | 1,991 | 1,946 | 1,985 | +28 | +1.4% | 11,900 |
| 2023/01/05 | 1,940 | 1,957 | 1,940 | 1,957 | +18 | +0.9% | 9,000 |
| 2023/01/04 | 1,935 | 2,025 | 1,921 | 1,939 | +19 | +1% | 28,600 |
| 2022/12/30 | 1,956 | 1,956 | 1,920 | 1,920 | -12 | -0.6% | 11,700 |
| 2022/12/29 | 1,942 | 1,942 | 1,923 | 1,932 | -37 | -1.9% | 8,100 |
| 2022/12/28 | 1,947 | 1,969 | 1,935 | 1,969 | +23 | +1.2% | 10,600 |
| 2022/12/27 | 1,940 | 1,960 | 1,940 | 1,946 | +3 | +0.2% | 8,000 |
| 2022/12/26 | 1,906 | 1,965 | 1,906 | 1,943 | -22 | -1.1% | 19,900 |
| 2022/12/23 | 1,976 | 1,976 | 1,940 | 1,965 | +23 | +1.2% | 15,600 |
| 2022/12/22 | 1,947 | 1,950 | 1,930 | 1,942 | +22 | +1.1% | 3,500 |
| 2022/12/21 | 1,930 | 1,970 | 1,920 | 1,920 | -10 | -0.5% | 17,400 |
| 2022/12/20 | 1,991 | 2,000 | 1,930 | 1,930 | -60 | -3% | 24,800 |
| 2022/12/19 | 1,992 | 2,004 | 1,990 | 1,990 | -12 | -0.6% | 3,600 |
| 2022/12/16 | 2,004 | 2,010 | 1,991 | 2,002 | +2 | +0.1% | 6,400 |
| 2022/12/15 | 1,985 | 2,006 | 1,985 | 2,000 | +8 | +0.4% | 5,000 |
| 2022/12/14 | 1,983 | 1,992 | 1,974 | 1,992 | +20 | +1% | 4,500 |
| 2022/12/13 | 1,970 | 1,983 | 1,969 | 1,972 | +5 | +0.3% | 3,400 |
| 2022/12/12 | 1,963 | 1,976 | 1,963 | 1,967 | -10 | -0.5% | 4,500 |
| 2022/12/09 | 1,961 | 1,983 | 1,961 | 1,977 | +16 | +0.8% | 6,900 |
| 2022/12/08 | 1,966 | 1,967 | 1,957 | 1,961 | +4 | +0.2% | 6,200 |
| 2022/12/07 | 1,950 | 1,962 | 1,950 | 1,957 | +9 | +0.5% | 4,600 |
| 2022/12/06 | 1,938 | 1,961 | 1,933 | 1,948 | -5 | -0.3% | 7,000 |
| 2022/12/05 | 1,968 | 1,968 | 1,942 | 1,953 | -12 | -0.6% | 7,000 |
| 2022/12/02 | 1,961 | 1,976 | 1,942 | 1,965 | +2 | +0.1% | 13,600 |
| 2022/12/01 | 2,014 | 2,014 | 1,960 | 1,963 | -30 | -1.5% | 10,500 |
| 2022/11/30 | 1,991 | 2,000 | 1,991 | 1,993 | -9 | -0.4% | 6,300 |
| 2022/11/29 | 2,020 | 2,025 | 2,000 | 2,002 | -20 | -1% | 7,100 |
| 2022/11/28 | 2,037 | 2,037 | 2,012 | 2,022 | -15 | -0.7% | 4,300 |
| 2022/11/25 | 2,045 | 2,045 | 2,028 | 2,037 | +3 | +0.1% | 5,500 |
| 2022/11/24 | 2,024 | 2,034 | 2,019 | 2,034 | +10 | +0.5% | 9,400 |
| 2022/11/22 | 1,996 | 2,025 | 1,996 | 2,024 | +36 | +1.8% | 12,500 |
| 2022/11/21 | 1,983 | 1,997 | 1,980 | 1,988 | +5 | +0.3% | 7,100 |
| 2022/11/18 | 1,998 | 1,998 | 1,978 | 1,983 | -16 | -0.8% | 7,300 |
| 2022/11/17 | 1,968 | 1,999 | 1,968 | 1,999 | +32 | +1.6% | 8,600 |
| 2022/11/16 | 1,966 | 1,969 | 1,961 | 1,967 | ±0 | ±0% | 4,300 |
| 2022/11/15 | 1,958 | 1,969 | 1,958 | 1,967 | +9 | +0.5% | 3,500 |
| 2022/11/14 | 1,966 | 1,968 | 1,957 | 1,958 | -2 | -0.1% | 5,600 |
451～
500
件表示中 / 5005件
類似銘柄と比較する
現在ご覧いただいている「穴吹興産」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 |
|---|---|---|---|---|---|---|---|---|
| 穴吹興産 | 199,500円 | +0.4% | -23.1% | 2.91% | 6.08倍 | 0.53倍 |
|
四国のマンション分譲首位級。マンション向け電力供給や人材派遣、ホテル運営など多角化 |
| 明和地所 | 100,800円 | +10.9% | -9.8% | 3.97% | 9.45倍 | 0.72倍 |
|
マンション中堅。東京、神奈川地盤に札幌、名古屋、福岡に展開。「クリオ」ブランドが主軸 |
| スターマイカＨＤ | 69,200円 | +10.8% | +4.6% | 3.32% | 8.19倍 | 0.93倍 |
|
中古区分所有マンションへ投資し賃貸、退去後に改装し売却する独自事業。１９年に持株会社移行 |
| クリアル | 377,000円 | +107.2% | +32.8% | 0.00% | 26.41倍 | 4.98倍 |
|
１万円から投資の不動産クラウドファンディング展開。実物不動産やプロ向け投資サービスも |
| ＪＰＭＣ | 116,800円 | +5.3% | +4.5% | 4.71% | 10.79倍 | 2.26倍 |
|
賃貸住宅の一括借り上げ専業。物件の建築や管理は提携加盟会社が行う。地方中心に全国展開 |
市場注目の銘柄
チャート関連のコラム
