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 |
---|---|---|---|---|---|---|---|
2022/08/16 | 2,106 | 2,119 | 2,096 | 2,108 | -14 | -0.7% | 15,700 |
2022/08/15 | 2,132 | 2,132 | 2,107 | 2,122 | -24 | -1.1% | 13,300 |
2022/08/12 | 2,099 | 2,146 | 2,099 | 2,146 | +16 | +0.8% | 22,200 |
2022/08/10 | 2,141 | 2,151 | 2,126 | 2,130 | -16 | -0.7% | 8,800 |
2022/08/09 | 2,154 | 2,161 | 2,138 | 2,146 | ±0 | ±0% | 10,900 |
2022/08/08 | 2,152 | 2,152 | 2,134 | 2,146 | -6 | -0.3% | 9,400 |
2022/08/05 | 2,132 | 2,153 | 2,132 | 2,152 | +1 | ±0% | 9,200 |
2022/08/04 | 2,132 | 2,158 | 2,123 | 2,151 | +29 | +1.4% | 9,600 |
2022/08/03 | 2,150 | 2,150 | 2,111 | 2,122 | -28 | -1.3% | 9,700 |
2022/08/02 | 2,163 | 2,174 | 2,135 | 2,150 | +17 | +0.8% | 11,200 |
2022/08/01 | 2,147 | 2,161 | 2,123 | 2,133 | -14 | -0.7% | 13,500 |
2022/07/29 | 2,134 | 2,151 | 2,115 | 2,147 | +19 | +0.9% | 14,100 |
2022/07/28 | 2,137 | 2,146 | 2,117 | 2,128 | ±0 | ±0% | 17,700 |
2022/07/27 | 2,110 | 2,138 | 2,110 | 2,128 | +14 | +0.7% | 12,500 |
2022/07/26 | 2,118 | 2,124 | 2,114 | 2,114 | -3 | -0.1% | 5,700 |
2022/07/25 | 2,132 | 2,132 | 2,110 | 2,117 | -7 | -0.3% | 8,200 |
2022/07/22 | 2,100 | 2,125 | 2,091 | 2,124 | +24 | +1.1% | 16,200 |
2022/07/21 | 2,078 | 2,104 | 2,078 | 2,100 | ±0 | ±0% | 4,200 |
2022/07/20 | 2,045 | 2,100 | 2,045 | 2,100 | +57 | +2.8% | 24,900 |
2022/07/19 | 2,066 | 2,066 | 2,035 | 2,043 | -26 | -1.3% | 26,300 |
2022/07/15 | 2,089 | 2,090 | 2,066 | 2,069 | -16 | -0.8% | 9,500 |
2022/07/14 | 2,072 | 2,095 | 2,072 | 2,085 | -1 | ±0% | 10,000 |
2022/07/13 | 2,073 | 2,094 | 2,070 | 2,086 | +4 | +0.2% | 12,000 |
2022/07/12 | 2,100 | 2,100 | 2,071 | 2,082 | -19 | -0.9% | 15,800 |
2022/07/11 | 2,091 | 2,118 | 2,084 | 2,101 | +20 | +1% | 20,400 |
2022/07/08 | 2,075 | 2,106 | 2,070 | 2,081 | +7 | +0.3% | 23,200 |
2022/07/07 | 2,067 | 2,075 | 2,049 | 2,074 | -14 | -0.7% | 17,000 |
2022/07/06 | 2,112 | 2,112 | 2,055 | 2,088 | -24 | -1.1% | 18,800 |
2022/07/05 | 2,092 | 2,114 | 2,071 | 2,112 | +25 | +1.2% | 19,900 |
2022/07/04 | 2,121 | 2,123 | 2,083 | 2,087 | -33 | -1.6% | 12,300 |
2022/07/01 | 2,147 | 2,153 | 2,110 | 2,120 | -19 | -0.9% | 27,200 |
2022/06/30 | 2,210 | 2,210 | 2,139 | 2,139 | -81 | -3.6% | 38,400 |
2022/06/29 | 2,210 | 2,223 | 2,187 | 2,220 | -45 | -2% | 155,600 |
2022/06/28 | 2,232 | 2,267 | 2,232 | 2,265 | +25 | +1.1% | 195,600 |
2022/06/27 | 2,246 | 2,249 | 2,233 | 2,240 | +8 | +0.4% | 43,700 |
2022/06/24 | 2,233 | 2,237 | 2,222 | 2,232 | -5 | -0.2% | 38,800 |
2022/06/23 | 2,240 | 2,252 | 2,230 | 2,237 | -3 | -0.1% | 22,300 |
2022/06/22 | 2,252 | 2,265 | 2,235 | 2,240 | -10 | -0.4% | 23,300 |
2022/06/21 | 2,232 | 2,269 | 2,232 | 2,250 | +13 | +0.6% | 16,300 |
2022/06/20 | 2,272 | 2,285 | 2,224 | 2,237 | -33 | -1.5% | 25,100 |
2022/06/17 | 2,234 | 2,272 | 2,220 | 2,270 | -7 | -0.3% | 20,100 |
2022/06/16 | 2,252 | 2,288 | 2,252 | 2,277 | +35 | +1.6% | 9,800 |
2022/06/15 | 2,302 | 2,310 | 2,242 | 2,242 | -71 | -3.1% | 30,100 |
2022/06/14 | 2,330 | 2,330 | 2,310 | 2,313 | -26 | -1.1% | 18,500 |
2022/06/13 | 2,350 | 2,358 | 2,313 | 2,339 | -24 | -1% | 20,600 |
2022/06/10 | 2,374 | 2,388 | 2,363 | 2,363 | -13 | -0.5% | 15,800 |
2022/06/09 | 2,360 | 2,389 | 2,360 | 2,376 | +13 | +0.6% | 16,300 |
2022/06/08 | 2,358 | 2,394 | 2,358 | 2,363 | +8 | +0.3% | 44,600 |
2022/06/07 | 2,349 | 2,381 | 2,349 | 2,355 | -15 | -0.6% | 20,500 |
2022/06/06 | 2,350 | 2,396 | 2,332 | 2,370 | +12 | +0.5% | 28,500 |
651~
700
件表示中 / 5096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 | 211,300円 | +0.4% | -23.1% | 2.74% | 6.44倍 | 0.52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 |
クリアル | 414,000円 | +83.1% | +59.4% | 0.72% | 22.40倍 | 5.49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 |
AndDoHLD | 124,200円 | +3.6% | +15.7% | 3.62% | 9.14倍 | 1.38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 | 65,300円 | +2.2% | +0.9% | 4.13% | 5.23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 |
日神GHD | 48,300円 | +1.2% | +3.7% | 4.76% | 10.25倍 | 0.34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 |
市場注目の銘柄
チャート関連のコラム