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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 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 |
| 2022/11/11 | 1,970 | 1,970 | 1,950 | 1,960 | +9 | +0.5% | 7,400 |
| 2022/11/10 | 1,947 | 1,961 | 1,945 | 1,951 | +4 | +0.2% | 6,500 |
| 2022/11/09 | 1,946 | 1,953 | 1,945 | 1,947 | +7 | +0.4% | 5,300 |
| 2022/11/08 | 1,919 | 1,942 | 1,919 | 1,940 | +16 | +0.8% | 6,800 |
| 2022/11/07 | 1,922 | 1,926 | 1,914 | 1,924 | +14 | +0.7% | 4,000 |
| 2022/11/04 | 1,923 | 1,923 | 1,910 | 1,910 | -13 | -0.7% | 12,100 |
| 2022/11/02 | 1,928 | 1,944 | 1,921 | 1,923 | -5 | -0.3% | 8,800 |
| 2022/11/01 | 1,950 | 1,956 | 1,926 | 1,928 | -11 | -0.6% | 9,900 |
| 2022/10/31 | 1,920 | 1,953 | 1,920 | 1,939 | +22 | +1.1% | 12,500 |
| 2022/10/28 | 1,943 | 1,952 | 1,917 | 1,917 | -14 | -0.7% | 36,000 |
| 2022/10/27 | 1,929 | 1,943 | 1,926 | 1,931 | +1 | +0.1% | 6,900 |
| 2022/10/26 | 1,934 | 1,945 | 1,925 | 1,930 | -4 | -0.2% | 7,400 |
551～
600
件表示中 / 5093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 | 207,000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 |
| グロバル社 | 88,100円 | +116.5% | +35.4% | 4.31% | 7.11倍 | 2.91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 |
| ビーロット | 122,500円 | +0.2% | -8.4% | 4.98% | 6.14倍 | 1.27倍 |
|
中古のオフィスビルやマンションなどの収益力を高めて売却。ホテル開発も。富裕層に強い |
| ＡｎｄＤｏＨＬＤ | 119,900円 | +3.6% | +15.7% | 3.75% | 8.83倍 | 1.33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 |
| フジ住 | 63,800円 | +2.2% | +0.9% | 4.23% | 5.11倍 | 0.43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
