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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 2,119 | 2,149 | 2,110 | 2,149 | +10 | +0.5% | 6,900 |
| 2022/03/23 | 2,127 | 2,139 | 2,111 | 2,139 | +16 | +0.8% | 9,500 |
| 2022/03/22 | 2,124 | 2,124 | 2,108 | 2,123 | +3 | +0.1% | 5,600 |
| 2022/03/18 | 2,119 | 2,120 | 2,106 | 2,120 | ±0 | ±0% | 4,700 |
| 2022/03/17 | 2,112 | 2,120 | 2,091 | 2,120 | +10 | +0.5% | 7,700 |
| 2022/03/16 | 2,088 | 2,110 | 2,085 | 2,110 | +22 | +1.1% | 8,600 |
| 2022/03/15 | 2,037 | 2,088 | 2,034 | 2,088 | +51 | +2.5% | 10,200 |
| 2022/03/14 | 2,030 | 2,037 | 2,024 | 2,037 | +7 | +0.3% | 2,600 |
| 2022/03/11 | 2,000 | 2,046 | 2,000 | 2,030 | -20 | -1% | 11,900 |
| 2022/03/10 | 2,018 | 2,050 | 2,018 | 2,050 | +50 | +2.5% | 9,200 |
| 2022/03/09 | 2,013 | 2,019 | 1,990 | 2,000 | -3 | -0.1% | 4,800 |
| 2022/03/08 | 2,008 | 2,029 | 1,989 | 2,003 | ±0 | ±0% | 8,700 |
| 2022/03/07 | 2,031 | 2,031 | 1,990 | 2,003 | -31 | -1.5% | 8,200 |
| 2022/03/04 | 2,060 | 2,060 | 2,034 | 2,034 | -19 | -0.9% | 5,500 |
| 2022/03/03 | 2,043 | 2,074 | 2,042 | 2,053 | +29 | +1.4% | 9,700 |
| 2022/03/02 | 2,024 | 2,038 | 2,015 | 2,024 | ±0 | ±0% | 11,700 |
| 2022/03/01 | 2,028 | 2,043 | 2,013 | 2,024 | +20 | +1% | 9,700 |
| 2022/02/28 | 2,021 | 2,021 | 1,971 | 2,004 | +35 | +1.8% | 12,800 |
| 2022/02/25 | 1,960 | 1,976 | 1,947 | 1,969 | -7 | -0.4% | 8,600 |
| 2022/02/24 | 1,947 | 1,984 | 1,947 | 1,976 | +24 | +1.2% | 11,100 |
| 2022/02/22 | 1,959 | 1,961 | 1,940 | 1,952 | -8 | -0.4% | 5,700 |
| 2022/02/21 | 1,981 | 1,990 | 1,960 | 1,960 | -26 | -1.3% | 4,300 |
| 2022/02/18 | 1,987 | 2,000 | 1,984 | 1,986 | -20 | -1% | 3,700 |
| 2022/02/17 | 2,000 | 2,018 | 2,000 | 2,006 | +7 | +0.4% | 7,900 |
| 2022/02/16 | 2,004 | 2,010 | 1,986 | 1,999 | -5 | -0.2% | 5,200 |
| 2022/02/15 | 2,026 | 2,028 | 1,995 | 2,004 | +4 | +0.2% | 6,100 |
| 2022/02/14 | 1,965 | 2,000 | 1,961 | 2,000 | +35 | +1.8% | 7,000 |
| 2022/02/10 | 1,966 | 1,969 | 1,954 | 1,965 | +2 | +0.1% | 5,000 |
| 2022/02/09 | 1,937 | 1,968 | 1,936 | 1,963 | +26 | +1.3% | 4,300 |
| 2022/02/08 | 1,937 | 1,947 | 1,933 | 1,937 | -9 | -0.5% | 4,000 |
| 2022/02/07 | 1,939 | 1,958 | 1,934 | 1,946 | +9 | +0.5% | 6,700 |
| 2022/02/04 | 1,940 | 1,940 | 1,925 | 1,937 | +7 | +0.4% | 3,500 |
| 2022/02/03 | 1,940 | 1,940 | 1,928 | 1,930 | -10 | -0.5% | 3,000 |
| 2022/02/02 | 1,913 | 1,940 | 1,913 | 1,940 | +25 | +1.3% | 7,000 |
| 2022/02/01 | 1,932 | 1,932 | 1,911 | 1,915 | -12 | -0.6% | 4,300 |
| 2022/01/31 | 1,920 | 1,934 | 1,918 | 1,927 | +9 | +0.5% | 4,200 |
| 2022/01/28 | 1,914 | 1,918 | 1,895 | 1,918 | +30 | +1.6% | 6,100 |
| 2022/01/27 | 1,915 | 1,915 | 1,888 | 1,888 | -26 | -1.4% | 6,700 |
| 2022/01/26 | 1,913 | 1,914 | 1,904 | 1,914 | +8 | +0.4% | 2,800 |
| 2022/01/25 | 1,907 | 1,910 | 1,896 | 1,906 | -1 | -0.1% | 2,300 |
| 2022/01/24 | 1,895 | 1,915 | 1,891 | 1,907 | +13 | +0.7% | 3,500 |
| 2022/01/21 | 1,888 | 1,900 | 1,883 | 1,894 | +6 | +0.3% | 5,400 |
| 2022/01/20 | 1,882 | 1,915 | 1,882 | 1,888 | +1 | +0.1% | 3,700 |
| 2022/01/19 | 1,903 | 1,910 | 1,887 | 1,887 | -16 | -0.8% | 3,900 |
| 2022/01/18 | 1,916 | 1,924 | 1,901 | 1,903 | -6 | -0.3% | 3,800 |
| 2022/01/17 | 1,884 | 1,918 | 1,884 | 1,909 | +25 | +1.3% | 3,500 |
| 2022/01/14 | 1,890 | 1,895 | 1,876 | 1,884 | -4 | -0.2% | 7,000 |
| 2022/01/13 | 1,903 | 1,906 | 1,888 | 1,888 | -25 | -1.3% | 3,100 |
| 2022/01/12 | 1,917 | 1,917 | 1,904 | 1,913 | +11 | +0.6% | 2,300 |
| 2022/01/11 | 1,904 | 1,905 | 1,891 | 1,902 | -3 | -0.2% | 2,100 |
751～
800
件表示中 / 5099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 | 215,100円 | +0.4% | -23.1% | 2.70% | 6.55倍 | 0.53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 | 440,500円 | +83.1% | +59.4% | 0.68% | 23.83倍 | 5.84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 | 126,900円 | +3.6% | +15.7% | 3.55% | 9.34倍 | 1.41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 | 65,600円 | +2.2% | +0.9% | 4.12% | 5.26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 | 49,000円 | +1.2% | +3.7% | 4.69% | 10.40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
