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 |
|---|---|---|---|---|---|---|---|
| 2004/10/29 | 1,017.5 | 1,017.5 | 1,017.5 | 1,017.5 | +50 | +5.2% | 3,600 |
| 2004/10/28 | 967.5 | 967.5 | 967.5 | 967.5 | ±0 | ±0% | 1,200 |
| 2004/10/27 | 967.5 | 967.5 | 967.5 | 967.5 | - | - | 1,200 |
| 2004/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/25 | 1,000 | 1,000 | 965.8 | 999.2 | -1.6 | -0.2% | 6,000 |
| 2004/10/22 | 1,016.7 | 1,016.7 | 1,000 | 1,000.8 | -40.9 | -3.9% | 3,600 |
| 2004/10/21 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | -8.3 | -0.8% | 4,800 |
| 2004/10/20 | 1,050.8 | 1,050.8 | 1,050 | 1,050 | -25 | -2.3% | 2,400 |
| 2004/10/19 | 1,075 | 1,075 | 1,075 | 1,075 | - | - | 3,600 |
| 2004/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/15 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 4,800 |
| 2004/10/14 | 1,083.3 | 1,083.3 | 1,075 | 1,075 | -8.3 | -0.8% | 2,400 |
| 2004/10/13 | 1,083.3 | 1,083.3 | 1,075 | 1,083.3 | +8.3 | +0.8% | 7,200 |
| 2004/10/12 | 1,083.3 | 1,083.3 | 1,075 | 1,075 | -8.3 | -0.8% | 4,800 |
| 2004/10/08 | 1,083.3 | 1,083.3 | 1,050 | 1,083.3 | ±0 | ±0% | 13,200 |
| 2004/10/07 | 1,070.8 | 1,083.3 | 1,070.8 | 1,083.3 | +23.3 | +2.2% | 9,600 |
| 2004/10/06 | 1,033.3 | 1,060 | 1,033.3 | 1,060 | +18.3 | +1.8% | 7,200 |
| 2004/10/05 | 1,000 | 1,041.7 | 1,000 | 1,041.7 | +65.9 | +6.8% | 4,800 |
| 2004/10/04 | 975.8 | 975.8 | 975.8 | 975.8 | +0.8 | +0.1% | 1,200 |
| 2004/10/01 | 959.2 | 975 | 959.2 | 975 | -25 | -2.5% | 2,400 |
| 2004/09/30 | 1,000 | 1,000 | 1,000 | 1,000 | +33.3 | +3.4% | 1,200 |
| 2004/09/29 | 1,043.3 | 1,043.3 | 966.7 | 966.7 | -75.8 | -7.3% | 18,000 |
| 2004/09/28 | 1,058.3 | 1,058.3 | 1,042.5 | 1,042.5 | -3.3 | -0.3% | 12,000 |
| 2004/09/27 | 1,050 | 1,050 | 1,042.5 | 1,045.8 | -4.2 | -0.4% | 6,000 |
| 2004/09/24 | 1,050 | 1,050 | 1,050 | 1,050 | +6.7 | +0.6% | 1,200 |
| 2004/09/22 | 1,042.5 | 1,058.3 | 1,041.7 | 1,043.3 | +1.6 | +0.2% | 8,400 |
| 2004/09/21 | 1,058.3 | 1,058.3 | 1,041.7 | 1,041.7 | -25 | -2.3% | 25,200 |
| 2004/09/17 | 1,050.8 | 1,066.7 | 1,050 | 1,066.7 | +21.7 | +2.1% | 3,600 |
| 2004/09/16 | 1,045 | 1,045.8 | 1,045 | 1,045 | -7.5 | -0.7% | 6,000 |
| 2004/09/15 | 1,058.3 | 1,058.3 | 1,052.5 | 1,052.5 | +10 | +1% | 6,000 |
| 2004/09/14 | 1,045 | 1,045 | 1,042.5 | 1,042.5 | -24.2 | -2.3% | 2,400 |
| 2004/09/13 | 1,066.7 | 1,066.7 | 1,045.8 | 1,066.7 | -8.3 | -0.8% | 6,000 |
| 2004/09/10 | 1,075 | 1,075 | 1,075 | 1,075 | +8.3 | +0.8% | 1,200 |
| 2004/09/09 | 1,083.3 | 1,083.3 | 1,050.8 | 1,066.7 | -16.6 | -1.5% | 8,400 |
| 2004/09/08 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | +29.1 | +2.8% | 3,600 |
| 2004/09/07 | 1,075 | 1,083.3 | 1,054.2 | 1,054.2 | -25 | -2.3% | 12,000 |
| 2004/09/06 | 1,058.3 | 1,079.2 | 1,050 | 1,079.2 | +4.2 | +0.4% | 12,000 |
| 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 |
5001～
5050
件表示中 / 5091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 | 207,100円 | +0.4% | -23.1% | 2.80% | 6.31倍 | 0.50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 |
| ＡｎｄＤｏＨＬＤ | 122,400円 | +3.6% | +15.7% | 3.68% | 9.09倍 | 1.37倍 |
|
自宅売却後も住み続けられるハウス・リースバック事業で成長。ＦＣ網が基盤。配当性向３０％超 |
| グロバル社 | 85,700円 | +116.5% | +35.4% | 4.43% | 6.92倍 | 2.83倍 |
|
首都圏軸に収益物件、マンション分譲展開。ホテル事業は縮小。２２年９月、ＳＢＩＨＤ傘下へ |
| クリアル | 399,000円 | +83.1% | +59.4% | 0.75% | 21.58倍 | 5.29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 |
| フジ住 | 64,200円 | +2.2% | +0.9% | 4.21% | 5.14倍 | 0.44倍 |
|
大阪地盤の住宅最大手。注文住宅と分譲マンションが柱。入居者付き中古住宅再販でも断トツ |
市場注目の銘柄
チャート関連のコラム
