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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,020 | 2,024 | 2,002 | 2,002 | -23 | -1.1% | 4,500 |
| 2024/08/20 | 2,021 | 2,029 | 2,013 | 2,025 | +20 | +1% | 10,900 |
| 2024/08/19 | 2,000 | 2,027 | 2,000 | 2,005 | +5 | +0.3% | 6,500 |
| 2024/08/16 | 2,009 | 2,012 | 1,992 | 2,000 | +15 | +0.8% | 8,500 |
| 2024/08/15 | 1,982 | 1,997 | 1,972 | 1,985 | +4 | +0.2% | 7,900 |
| 2024/08/14 | 1,993 | 2,001 | 1,979 | 1,981 | -12 | -0.6% | 8,600 |
| 2024/08/13 | 2,000 | 2,030 | 1,975 | 1,993 | +48 | +2.5% | 9,900 |
| 2024/08/09 | 1,950 | 1,963 | 1,935 | 1,945 | -4 | -0.2% | 13,000 |
| 2024/08/08 | 1,940 | 1,972 | 1,926 | 1,949 | +6 | +0.3% | 9,400 |
| 2024/08/07 | 1,938 | 1,982 | 1,911 | 1,943 | -15 | -0.8% | 11,800 |
| 2024/08/06 | 1,887 | 1,973 | 1,887 | 1,958 | +198 | +11.3% | 29,900 |
| 2024/08/05 | 1,930 | 1,959 | 1,760 | 1,760 | -235 | -11.8% | 56,400 |
| 2024/08/02 | 2,048 | 2,048 | 1,995 | 1,995 | -89 | -4.3% | 34,800 |
| 2024/08/01 | 2,126 | 2,126 | 2,072 | 2,084 | -37 | -1.7% | 17,100 |
| 2024/07/31 | 2,080 | 2,126 | 2,080 | 2,121 | +17 | +0.8% | 11,300 |
| 2024/07/30 | 2,128 | 2,128 | 2,090 | 2,104 | -22 | -1% | 48,000 |
| 2024/07/29 | 2,108 | 2,126 | 2,108 | 2,126 | +20 | +0.9% | 14,100 |
| 2024/07/26 | 2,113 | 2,119 | 2,103 | 2,106 | -7 | -0.3% | 9,600 |
| 2024/07/25 | 2,091 | 2,123 | 2,086 | 2,113 | ±0 | ±0% | 14,100 |
| 2024/07/24 | 2,102 | 2,117 | 2,100 | 2,113 | +10 | +0.5% | 11,600 |
| 2024/07/23 | 2,115 | 2,118 | 2,103 | 2,103 | -2 | -0.1% | 6,200 |
| 2024/07/22 | 2,100 | 2,114 | 2,081 | 2,105 | +4 | +0.2% | 9,100 |
| 2024/07/19 | 2,114 | 2,115 | 2,095 | 2,101 | -12 | -0.6% | 10,600 |
| 2024/07/18 | 2,123 | 2,135 | 2,113 | 2,113 | -10 | -0.5% | 12,500 |
| 2024/07/17 | 2,110 | 2,129 | 2,109 | 2,123 | +11 | +0.5% | 11,400 |
| 2024/07/16 | 2,112 | 2,124 | 2,106 | 2,112 | ±0 | ±0% | 12,700 |
| 2024/07/12 | 2,100 | 2,130 | 2,095 | 2,112 | +14 | +0.7% | 21,100 |
| 2024/07/11 | 2,067 | 2,100 | 2,067 | 2,098 | +37 | +1.8% | 21,100 |
| 2024/07/10 | 2,064 | 2,072 | 2,057 | 2,061 | -7 | -0.3% | 24,700 |
| 2024/07/09 | 2,105 | 2,105 | 2,064 | 2,068 | -35 | -1.7% | 35,400 |
| 2024/07/08 | 2,122 | 2,122 | 2,103 | 2,103 | -19 | -0.9% | 17,800 |
| 2024/07/05 | 2,125 | 2,131 | 2,106 | 2,122 | +7 | +0.3% | 28,400 |
| 2024/07/04 | 2,108 | 2,118 | 2,092 | 2,115 | +27 | +1.3% | 21,900 |
| 2024/07/03 | 2,072 | 2,100 | 2,072 | 2,088 | +17 | +0.8% | 29,200 |
| 2024/07/02 | 2,084 | 2,092 | 2,071 | 2,071 | -12 | -0.6% | 39,100 |
| 2024/07/01 | 2,105 | 2,109 | 2,083 | 2,083 | -22 | -1% | 38,900 |
| 2024/06/28 | 2,127 | 2,127 | 2,092 | 2,105 | -11 | -0.5% | 54,500 |
| 2024/06/27 | 2,135 | 2,147 | 2,110 | 2,116 | -77 | -3.5% | 164,400 |
| 2024/06/26 | 2,196 | 2,202 | 2,191 | 2,193 | -5 | -0.2% | 227,100 |
| 2024/06/25 | 2,200 | 2,203 | 2,193 | 2,198 | -2 | -0.1% | 81,800 |
| 2024/06/24 | 2,201 | 2,206 | 2,200 | 2,200 | -1 | ±0% | 45,700 |
| 2024/06/21 | 2,201 | 2,212 | 2,201 | 2,201 | -4 | -0.2% | 44,900 |
| 2024/06/20 | 2,209 | 2,210 | 2,202 | 2,205 | -6 | -0.3% | 25,000 |
| 2024/06/19 | 2,214 | 2,217 | 2,210 | 2,211 | ±0 | ±0% | 24,500 |
| 2024/06/18 | 2,210 | 2,213 | 2,209 | 2,211 | ±0 | ±0% | 23,300 |
| 2024/06/17 | 2,211 | 2,211 | 2,198 | 2,211 | +10 | +0.5% | 35,600 |
| 2024/06/14 | 2,208 | 2,211 | 2,200 | 2,201 | -7 | -0.3% | 25,300 |
| 2024/06/13 | 2,210 | 2,214 | 2,202 | 2,208 | -1 | ±0% | 22,000 |
| 2024/06/12 | 2,210 | 2,214 | 2,208 | 2,209 | -1 | ±0% | 23,300 |
| 2024/06/11 | 2,233 | 2,234 | 2,210 | 2,210 | -18 | -0.8% | 29,700 |
151～
200
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
