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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,005 | 2,012 | 1,985 | 1,991 | -22 | -1.1% | 3,700 |
| 2024/11/01 | 2,014 | 2,014 | 1,990 | 2,013 | +10 | +0.5% | 3,600 |
| 2024/10/31 | 1,980 | 2,015 | 1,959 | 2,003 | +9 | +0.5% | 8,500 |
| 2024/10/30 | 2,015 | 2,043 | 1,971 | 1,994 | +29 | +1.5% | 47,900 |
| 2024/10/29 | 1,950 | 1,979 | 1,947 | 1,965 | +15 | +0.8% | 10,700 |
| 2024/10/28 | 1,940 | 1,970 | 1,940 | 1,950 | +1 | +0.1% | 7,600 |
| 2024/10/25 | 1,962 | 1,967 | 1,930 | 1,949 | -19 | -1% | 13,600 |
| 2024/10/24 | 1,968 | 1,970 | 1,951 | 1,968 | -2 | -0.1% | 9,900 |
| 2024/10/23 | 1,982 | 1,984 | 1,970 | 1,970 | -13 | -0.7% | 8,300 |
| 2024/10/22 | 1,991 | 1,991 | 1,978 | 1,983 | -7 | -0.4% | 5,400 |
| 2024/10/21 | 1,991 | 2,001 | 1,987 | 1,990 | +1 | +0.1% | 2,200 |
| 2024/10/18 | 1,991 | 1,992 | 1,985 | 1,989 | +3 | +0.2% | 3,000 |
| 2024/10/17 | 1,988 | 2,001 | 1,983 | 1,986 | -2 | -0.1% | 4,500 |
| 2024/10/16 | 1,997 | 2,006 | 1,988 | 1,988 | -8 | -0.4% | 8,900 |
| 2024/10/15 | 1,979 | 1,998 | 1,979 | 1,996 | +23 | +1.2% | 6,200 |
| 2024/10/11 | 2,000 | 2,009 | 1,904 | 1,973 | -27 | -1.4% | 30,500 |
| 2024/10/10 | 2,005 | 2,025 | 2,000 | 2,000 | -4 | -0.2% | 6,300 |
| 2024/10/09 | 2,004 | 2,025 | 2,003 | 2,004 | -7 | -0.3% | 7,900 |
| 2024/10/08 | 2,030 | 2,038 | 2,011 | 2,011 | -22 | -1.1% | 6,700 |
| 2024/10/07 | 2,039 | 2,039 | 2,032 | 2,033 | -6 | -0.3% | 4,400 |
| 2024/10/04 | 2,042 | 2,048 | 2,032 | 2,039 | +6 | +0.3% | 2,900 |
| 2024/10/03 | 2,033 | 2,044 | 2,033 | 2,033 | +6 | +0.3% | 2,700 |
| 2024/10/02 | 2,035 | 2,050 | 2,027 | 2,027 | -8 | -0.4% | 3,000 |
| 2024/10/01 | 2,040 | 2,050 | 2,035 | 2,035 | +9 | +0.4% | 4,300 |
| 2024/09/30 | 2,025 | 2,037 | 2,017 | 2,026 | -2 | -0.1% | 5,900 |
| 2024/09/27 | 2,025 | 2,038 | 2,014 | 2,028 | +1 | ±0% | 6,900 |
| 2024/09/26 | 2,004 | 2,031 | 2,001 | 2,027 | +18 | +0.9% | 7,600 |
| 2024/09/25 | 2,008 | 2,009 | 2,004 | 2,009 | +1 | ±0% | 2,300 |
| 2024/09/24 | 2,004 | 2,018 | 2,003 | 2,008 | -7 | -0.3% | 5,400 |
| 2024/09/20 | 2,005 | 2,025 | 2,003 | 2,015 | +10 | +0.5% | 6,400 |
| 2024/09/19 | 1,991 | 2,005 | 1,990 | 2,005 | +14 | +0.7% | 2,700 |
| 2024/09/18 | 1,993 | 2,010 | 1,988 | 1,991 | -4 | -0.2% | 5,800 |
| 2024/09/17 | 1,986 | 2,001 | 1,986 | 1,995 | +9 | +0.5% | 2,700 |
| 2024/09/13 | 1,996 | 2,001 | 1,985 | 1,986 | -11 | -0.6% | 7,400 |
| 2024/09/12 | 2,017 | 2,022 | 1,997 | 1,997 | -3 | -0.2% | 2,200 |
| 2024/09/11 | 2,010 | 2,023 | 1,995 | 2,000 | -25 | -1.2% | 3,100 |
| 2024/09/10 | 2,032 | 2,032 | 2,014 | 2,025 | +17 | +0.8% | 5,000 |
| 2024/09/09 | 1,988 | 2,022 | 1,981 | 2,008 | +5 | +0.2% | 5,400 |
| 2024/09/06 | 2,009 | 2,031 | 2,003 | 2,003 | -5 | -0.2% | 10,200 |
| 2024/09/05 | 2,006 | 2,043 | 1,995 | 2,008 | -10 | -0.5% | 6,800 |
| 2024/09/04 | 2,029 | 2,036 | 2,008 | 2,018 | -21 | -1% | 4,900 |
| 2024/09/03 | 2,034 | 2,055 | 2,034 | 2,039 | +5 | +0.2% | 5,200 |
| 2024/09/02 | 2,068 | 2,068 | 2,030 | 2,034 | -25 | -1.2% | 4,200 |
| 2024/08/30 | 2,070 | 2,070 | 2,042 | 2,059 | +8 | +0.4% | 9,000 |
| 2024/08/29 | 2,028 | 2,058 | 2,028 | 2,051 | +23 | +1.1% | 9,000 |
| 2024/08/28 | 2,020 | 2,038 | 2,010 | 2,028 | +7 | +0.3% | 3,900 |
| 2024/08/27 | 2,008 | 2,033 | 2,008 | 2,021 | +9 | +0.4% | 6,300 |
| 2024/08/26 | 2,004 | 2,020 | 1,995 | 2,012 | +8 | +0.4% | 10,800 |
| 2024/08/23 | 2,001 | 2,025 | 1,996 | 2,004 | +3 | +0.1% | 7,700 |
| 2024/08/22 | 2,005 | 2,023 | 2,000 | 2,001 | -1 | ±0% | 3,100 |
101～
150
件表示中 / 5091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 | 207,100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 |
| ＡｎｄＤｏＨＬＤ | 122,400円 | +3.6% | +15.7% | 3.68% | 9.09倍 | 1.37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 |
| グロバル社 | 85,700円 | +116.5% | +35.4% | 4.43% | 6.92倍 | 2.83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 |
| クリアル | 399,000円 | +83.1% | +59.4% | 0.75% | 21.58倍 | 5.29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 |
| フジ住 | 64,200円 | +2.2% | +0.9% | 4.21% | 5.14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 |
市場注目の銘柄
チャート関連のコラム
