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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,084.2 | 1,084.2 | 1,075 | 1,075 | -8.3 | -0.8% | 4,800 |
| 2004/09/02 | 1,083.3 | 1,083.3 | 1,066.7 | 1,083.3 | +12.5 | +1.2% | 4,800 |
| 2004/09/01 | 1,050.8 | 1,070.8 | 1,050 | 1,070.8 | +20.8 | +2% | 8,400 |
| 2004/08/31 | 1,070.8 | 1,070.8 | 1,050 | 1,050 | -16.7 | -1.6% | 12,000 |
| 2004/08/30 | 1,080.8 | 1,082.5 | 1,066.7 | 1,066.7 | -15.8 | -1.5% | 6,000 |
| 2004/08/27 | 1,095.8 | 1,095.8 | 1,075 | 1,082.5 | -13.3 | -1.2% | 21,600 |
| 2004/08/26 | 1,095.8 | 1,108.3 | 1,091.7 | 1,095.8 | +7.5 | +0.7% | 8,400 |
| 2004/08/25 | 1,100 | 1,100 | 1,079.2 | 1,088.3 | +5 | +0.5% | 13,200 |
| 2004/08/24 | 1,129.2 | 1,129.2 | 1,079.2 | 1,083.3 | -45.9 | -4.1% | 30,000 |
| 2004/08/23 | 1,208.3 | 1,208.3 | 1,129.2 | 1,129.2 | -120.8 | -9.7% | 16,800 |
| 2004/08/20 | 1,258.3 | 1,258.3 | 1,250 | 1,250 | - | - | 4,800 |
| 2004/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/16 | 1,250 | 1,283.3 | 1,250 | 1,283.3 | -8.4 | -0.7% | 2,400 |
| 2004/08/13 | 1,304.2 | 1,304.2 | 1,283.3 | 1,291.7 | -58.3 | -4.3% | 6,000 |
| 2004/08/12 | 1,350 | 1,350 | 1,349.2 | 1,350 | - | - | 9,600 |
| 2004/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/10 | 1,191.7 | 1,191.7 | 1,183.3 | 1,183.3 | +58.3 | +5.2% | 6,000 |
| 2004/08/09 | 1,116.7 | 1,125 | 1,116.7 | 1,125 | ±0 | ±0% | 3,600 |
| 2004/08/06 | 1,150 | 1,167.5 | 1,125 | 1,125 | -41.7 | -3.6% | 7,200 |
| 2004/08/05 | 1,158.3 | 1,175 | 1,150 | 1,166.7 | +83.4 | +7.7% | 12,000 |
| 2004/08/04 | 1,191.7 | 1,191.7 | 1,050 | 1,083.3 | -108.4 | -9.1% | 21,600 |
| 2004/08/03 | 1,269.2 | 1,270.8 | 1,191.7 | 1,191.7 | -101.6 | -7.9% | 8,400 |
| 2004/08/02 | 1,284.2 | 1,293.3 | 1,283.3 | 1,293.3 | +10 | +0.8% | 9,600 |
| 2004/07/30 | 1,316.7 | 1,316.7 | 1,283.3 | 1,283.3 | +16.6 | +1.3% | 9,600 |
| 2004/07/29 | 1,315.8 | 1,316.7 | 1,266.7 | 1,266.7 | -8.3 | -0.7% | 6,000 |
| 2004/07/28 | 1,267.5 | 1,300 | 1,267.5 | 1,275 | +8.3 | +0.7% | 7,200 |
| 2004/07/27 | 1,391.7 | 1,391.7 | 1,266.7 | 1,266.7 | -29.1 | -2.2% | 12,000 |
| 2004/07/26 | 1,366.7 | 1,366.7 | 1,291.7 | 1,295.8 | -21.7 | -1.6% | 19,200 |
| 2004/07/23 | 1,298.3 | 1,333.3 | 1,298.3 | 1,317.5 | +57.5 | +4.6% | 14,400 |
| 2004/07/22 | 1,250 | 1,262.5 | 1,250 | 1,260 | -40 | -3.1% | 9,600 |
| 2004/07/21 | 1,300.8 | 1,308.3 | 1,275.8 | 1,300 | +24.2 | +1.9% | 12,000 |
| 2004/07/20 | 1,408.3 | 1,408.3 | 1,275.8 | 1,275.8 | -107.5 | -7.8% | 14,400 |
| 2004/07/16 | 1,208.3 | 1,383.3 | 1,208.3 | 1,383.3 | +166.6 | +13.7% | 40,800 |
| 2004/07/15 | 1,308.3 | 1,308.3 | 1,208.3 | 1,216.7 | -83.3 | -6.4% | 26,400 |
| 2004/07/14 | 1,341.7 | 1,341.7 | 1,300 | 1,300 | -41.7 | -3.1% | 13,200 |
| 2004/07/13 | 1,358.3 | 1,358.3 | 1,341.7 | 1,341.7 | -16.6 | -1.2% | 19,200 |
| 2004/07/12 | 1,381.7 | 1,381.7 | 1,354.2 | 1,358.3 | -22.5 | -1.6% | 26,400 |
| 2004/07/09 | 1,335 | 1,383.3 | 1,334.2 | 1,380.8 | +7.5 | +0.5% | 28,800 |
| 2004/07/08 | 1,393.3 | 1,395.8 | 1,366.7 | 1,373.3 | -10 | -0.7% | 34,800 |
| 2004/07/07 | 1,375.8 | 1,400.8 | 1,375.8 | 1,383.3 | -16.7 | -1.2% | 31,200 |
| 2004/07/06 | 1,464.2 | 1,500 | 1,395.8 | 1,400 | -41.7 | -2.9% | 61,200 |
| 2004/07/05 | 1,419.2 | 1,441.7 | 1,384.2 | 1,441.7 | ±0 | ±0% | 102,000 |
| 2004/07/02 | 1,466.7 | 1,466.7 | 1,441.7 | 1,441.7 | -40 | -2.7% | 45,600 |
| 2004/07/01 | 1,519.2 | 1,519.2 | 1,480 | 1,481.7 | -20 | -1.3% | 99,600 |
| 2004/06/30 | 1,541.7 | 1,558.3 | 1,500 | 1,501.7 | -6.6 | -0.4% | 62,400 |
| 2004/06/29 | 1,481.7 | 1,583.3 | 1,480 | 1,508.3 | +26.6 | +1.8% | 141,600 |
| 2004/06/28 | 1,491.7 | 1,516.7 | 1,469.2 | 1,481.7 | -60 | -3.9% | 120,000 |
| 2004/06/25 | 1,583.3 | 1,650 | 1,541.7 | 1,541.7 | -133.3 | -8% | 105,600 |
4951～
5000
件表示中 / 5004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 | 199,600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 |
| 日神ＧＨＤ | 50,900円 | +1.2% | +3.7% | 4.52% | 10.82倍 | 0.36倍 |
|
東京、神奈川中心にマンション展開。建設、中古買い取り再販、運用受託等の関連事業を強化 |
| 明和地所 | 101,700円 | +10.9% | -9.8% | 3.93% | 9.54倍 | 0.73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 | 67,400円 | +10.8% | +4.6% | 3.41% | 7.97倍 | 0.91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 | 384,500円 | +107.2% | +32.8% | 0.00% | 26.94倍 | 5.08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 |
市場注目の銘柄
チャート関連のコラム
