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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 1,078.3 | 1,078.3 | 1,063.3 | 1,063.3 | -15 | -1.4% | 5,400 |
| 2005/03/22 | 1,066.7 | 1,078.3 | 1,065 | 1,078.3 | +28.3 | +2.7% | 4,200 |
| 2005/03/18 | 1,043.3 | 1,050 | 1,043.3 | 1,050 | ±0 | ±0% | 1,800 |
| 2005/03/17 | 1,050 | 1,050 | 1,041.7 | 1,050 | +8.3 | +0.8% | 2,400 |
| 2005/03/16 | 1,050 | 1,058.3 | 1,041.7 | 1,041.7 | -21.6 | -2% | 1,800 |
| 2005/03/15 | 1,083.3 | 1,083.3 | 1,063.3 | 1,063.3 | -20 | -1.8% | 1,200 |
| 2005/03/14 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | +16.6 | +1.6% | 1,800 |
| 2005/03/11 | 1,058.3 | 1,068.3 | 1,058.3 | 1,066.7 | ±0 | ±0% | 1,800 |
| 2005/03/10 | 1,083.3 | 1,083.3 | 1,066.7 | 1,066.7 | -16.6 | -1.5% | 1,800 |
| 2005/03/09 | 1,066.7 | 1,091.7 | 1,065 | 1,083.3 | +50 | +4.8% | 25,200 |
| 2005/03/08 | 1,076.7 | 1,076.7 | 1,018.3 | 1,033.3 | -33.4 | -3.1% | 5,400 |
| 2005/03/07 | 1,013.3 | 1,068.3 | 1,013.3 | 1,066.7 | +53.4 | +5.3% | 39,600 |
| 2005/03/04 | 1,006.7 | 1,013.3 | 1,006.7 | 1,013.3 | +16.6 | +1.7% | 2,400 |
| 2005/03/03 | 1,003.3 | 1,005 | 996.7 | 996.7 | +3.4 | +0.3% | 9,000 |
| 2005/03/02 | 993.3 | 1,008.3 | 970 | 993.3 | +25 | +2.6% | 18,000 |
| 2005/03/01 | 995 | 995 | 968.3 | 968.3 | -15 | -1.5% | 2,400 |
| 2005/02/28 | 961.7 | 983.3 | 961.7 | 983.3 | +33.3 | +3.5% | 10,200 |
| 2005/02/25 | 933.3 | 950 | 933.3 | 950 | +20 | +2.2% | 2,400 |
| 2005/02/24 | 941.7 | 941.7 | 930 | 930 | -40 | -4.1% | 3,000 |
| 2005/02/23 | 933.3 | 970 | 933.3 | 970 | +11.7 | +1.2% | 4,200 |
| 2005/02/22 | 916.7 | 966.7 | 916.7 | 958.3 | +58.3 | +6.5% | 19,200 |
| 2005/02/21 | 908.3 | 933.3 | 900 | 900 | +41.7 | +4.9% | 10,200 |
| 2005/02/18 | 935 | 935 | 858.3 | 858.3 | -75 | -8% | 16,200 |
| 2005/02/17 | 1,006.7 | 1,006.7 | 933.3 | 933.3 | -86.7 | -8.5% | 10,200 |
| 2005/02/16 | 1,015 | 1,031.7 | 1,015 | 1,020 | +11.7 | +1.2% | 5,400 |
| 2005/02/15 | 998.3 | 1,008.3 | 998.3 | 1,008.3 | +16.6 | +1.7% | 1,800 |
| 2005/02/14 | 991.7 | 991.7 | 991.7 | 991.7 | +15 | +1.5% | 600 |
| 2005/02/10 | 976.7 | 976.7 | 976.7 | 976.7 | ±0 | ±0% | 1,200 |
| 2005/02/09 | 968.3 | 976.7 | 966.7 | 976.7 | +6.7 | +0.7% | 1,800 |
| 2005/02/08 | 970 | 970 | 970 | 970 | -6.7 | -0.7% | 1,800 |
| 2005/02/07 | 978.3 | 978.3 | 976.7 | 976.7 | -1.6 | -0.2% | 1,800 |
| 2005/02/04 | 978.3 | 978.3 | 978.3 | 978.3 | +3.3 | +0.3% | 600 |
| 2005/02/03 | 976.7 | 976.7 | 975 | 975 | - | - | 1,200 |
| 2005/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/01 | 996.7 | 996.7 | 975 | 975 | -15 | -1.5% | 5,400 |
| 2005/01/31 | 991.7 | 991.7 | 966.7 | 990 | +56.7 | +6.1% | 5,400 |
| 2005/01/28 | 941.7 | 941.7 | 930 | 933.3 | ±0 | ±0% | 3,600 |
| 2005/01/27 | 955 | 955 | 933.3 | 933.3 | -5 | -0.5% | 3,600 |
| 2005/01/26 | 941.7 | 966.7 | 938.3 | 938.3 | -53.4 | -5.4% | 3,600 |
| 2005/01/25 | 983.3 | 991.7 | 983.3 | 991.7 | -5 | -0.5% | 1,800 |
| 2005/01/24 | 996.7 | 996.7 | 996.7 | 996.7 | - | - | 600 |
| 2005/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/20 | 998.3 | 1,000 | 998.3 | 1,000 | +8.3 | +0.8% | 1,200 |
| 2005/01/19 | 1,031.7 | 1,031.7 | 991.7 | 991.7 | -40 | -3.9% | 9,000 |
| 2005/01/18 | 1,075 | 1,081.7 | 1,016.7 | 1,031.7 | -51.6 | -4.8% | 5,400 |
| 2005/01/17 | 1,133.3 | 1,133.3 | 1,066.7 | 1,083.3 | -33.4 | -3% | 4,800 |
| 2005/01/14 | 1,038.3 | 1,166.7 | 1,036.7 | 1,116.7 | +100 | +9.8% | 20,400 |
| 2005/01/13 | 966.7 | 1,016.7 | 966.7 | 1,016.7 | +51.7 | +5.4% | 7,800 |
| 2005/01/12 | 965 | 965 | 945 | 965 | +3.3 | +0.3% | 8,400 |
| 2005/01/11 | 968.3 | 968.3 | 946.7 | 961.7 | -5 | -0.5% | 7,200 |
5001～
5050
件表示中 / 5186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 | 206,300円 | +10.0% | +17.5% | 3.30% | 5.00倍 | 0.51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 |
| フェイスＮＷ | 265,200円 | +17.0% | +21.8% | 4.52% | 7.71倍 | 2.68倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
| 明和地所 | 107,500円 | +5.1% | +14.1% | 4.19% | 8.69倍 | 0.74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 |
| ＪＰＭＣ | 130,000円 | +1.7% | -6.5% | 4.62% | 12.83倍 | 2.45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 |
| コロンビア | 328,000円 | +88.8% | +19.4% | 2.10% | 8.28倍 | 1.84倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
市場注目の銘柄
チャート関連のコラム
