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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 2022/10/25 | 1,933 | 1,938 | 1,915 | 1,934 | +26 | +1.4% | 11,400 |
| 2022/10/24 | 1,949 | 1,949 | 1,908 | 1,908 | -13 | -0.7% | 17,600 |
| 2022/10/21 | 1,960 | 1,969 | 1,921 | 1,921 | -39 | -2% | 12,000 |
| 2022/10/20 | 1,981 | 1,981 | 1,960 | 1,960 | -19 | -1% | 6,600 |
| 2022/10/19 | 1,982 | 1,983 | 1,970 | 1,979 | +6 | +0.3% | 7,300 |
| 2022/10/18 | 1,964 | 1,974 | 1,954 | 1,973 | +10 | +0.5% | 15,800 |
| 2022/10/17 | 1,970 | 1,998 | 1,960 | 1,963 | -28 | -1.4% | 12,600 |
651～
700
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
