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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,992 | 1,997 | 1,991 | 1,991 | +1 | +0.1% | 2,500 |
| 2024/11/20 | 1,993 | 2,002 | 1,990 | 1,990 | -3 | -0.2% | 4,700 |
| 2024/11/19 | 1,992 | 2,000 | 1,988 | 1,993 | -7 | -0.4% | 4,900 |
| 2024/11/18 | 1,991 | 2,000 | 1,991 | 2,000 | +7 | +0.4% | 2,700 |
| 2024/11/15 | 2,000 | 2,000 | 1,992 | 1,993 | -5 | -0.3% | 4,600 |
| 2024/11/14 | 2,002 | 2,010 | 1,998 | 1,998 | -10 | -0.5% | 4,700 |
| 2024/11/13 | 2,000 | 2,015 | 2,000 | 2,008 | +8 | +0.4% | 5,000 |
| 2024/11/12 | 2,000 | 2,010 | 1,995 | 2,000 | +6 | +0.3% | 4,700 |
| 2024/11/11 | 1,991 | 2,008 | 1,985 | 1,994 | +3 | +0.2% | 3,000 |
| 2024/11/08 | 2,004 | 2,004 | 1,991 | 1,991 | -5 | -0.3% | 3,700 |
| 2024/11/07 | 2,004 | 2,012 | 1,995 | 1,996 | ±0 | ±0% | 4,600 |
| 2024/11/06 | 2,000 | 2,009 | 1,991 | 1,996 | +5 | +0.3% | 3,200 |
| 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 |
151～
200
件表示中 / 5153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 | 202,100円 | +0.4% | -23.1% | 2.87% | 6.16倍 | 0.49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 |
| フジ住 | 68,300円 | +1.7% | -18.4% | 4.69% | 6.65倍 | 0.45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 | 51,200円 | +10.2% | +10.8% | 4.49% | 10.40倍 | 0.35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 |
| 明和地所 | 94,000円 | +5.1% | +14.1% | 4.79% | 7.60倍 | 0.65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 |
| フェイスＮＷ | 218,900円 | +17.0% | +21.8% | 5.48% | 6.36倍 | 2.21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 |
市場注目の銘柄
チャート関連のコラム
