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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/06/10 | 2,224 | 2,230 | 2,220 | 2,228 | +6 | +0.3% | 19,300 |
| 2024/06/07 | 2,220 | 2,224 | 2,213 | 2,222 | ±0 | ±0% | 22,400 |
| 2024/06/06 | 2,235 | 2,236 | 2,222 | 2,222 | -11 | -0.5% | 19,300 |
| 2024/06/05 | 2,235 | 2,244 | 2,225 | 2,233 | -2 | -0.1% | 26,400 |
| 2024/06/04 | 2,231 | 2,239 | 2,227 | 2,235 | +9 | +0.4% | 16,000 |
| 2024/06/03 | 2,220 | 2,239 | 2,220 | 2,226 | +15 | +0.7% | 30,400 |
| 2024/05/31 | 2,198 | 2,215 | 2,198 | 2,211 | +14 | +0.6% | 19,300 |
| 2024/05/30 | 2,192 | 2,197 | 2,170 | 2,197 | ±0 | ±0% | 28,000 |
| 2024/05/29 | 2,228 | 2,228 | 2,191 | 2,197 | -25 | -1.1% | 25,600 |
| 2024/05/28 | 2,228 | 2,234 | 2,222 | 2,222 | -4 | -0.2% | 11,700 |
| 2024/05/27 | 2,241 | 2,242 | 2,221 | 2,226 | -5 | -0.2% | 15,100 |
| 2024/05/24 | 2,242 | 2,242 | 2,212 | 2,231 | -11 | -0.5% | 14,900 |
| 2024/05/23 | 2,245 | 2,245 | 2,235 | 2,242 | +4 | +0.2% | 12,600 |
| 2024/05/22 | 2,247 | 2,247 | 2,235 | 2,238 | +2 | +0.1% | 16,300 |
| 2024/05/21 | 2,226 | 2,247 | 2,226 | 2,236 | +13 | +0.6% | 17,500 |
| 2024/05/20 | 2,200 | 2,229 | 2,200 | 2,223 | +38 | +1.7% | 24,300 |
| 2024/05/17 | 2,170 | 2,188 | 2,170 | 2,185 | +4 | +0.2% | 6,800 |
| 2024/05/16 | 2,185 | 2,190 | 2,166 | 2,181 | -9 | -0.4% | 10,100 |
| 2024/05/15 | 2,204 | 2,204 | 2,183 | 2,190 | -14 | -0.6% | 7,500 |
| 2024/05/14 | 2,213 | 2,213 | 2,197 | 2,204 | -9 | -0.4% | 9,400 |
| 2024/05/13 | 2,200 | 2,215 | 2,151 | 2,213 | +67 | +3.1% | 22,800 |
| 2024/05/10 | 2,156 | 2,158 | 2,145 | 2,146 | -9 | -0.4% | 10,200 |
| 2024/05/09 | 2,143 | 2,155 | 2,143 | 2,155 | +11 | +0.5% | 4,000 |
| 2024/05/08 | 2,166 | 2,176 | 2,142 | 2,144 | -22 | -1% | 14,100 |
| 2024/05/07 | 2,189 | 2,190 | 2,166 | 2,166 | -15 | -0.7% | 10,200 |
| 2024/05/02 | 2,185 | 2,188 | 2,179 | 2,181 | -5 | -0.2% | 5,000 |
| 2024/05/01 | 2,183 | 2,188 | 2,177 | 2,186 | +10 | +0.5% | 7,300 |
| 2024/04/30 | 2,169 | 2,181 | 2,160 | 2,176 | +28 | +1.3% | 9,800 |
| 2024/04/26 | 2,143 | 2,175 | 2,137 | 2,148 | +5 | +0.2% | 53,200 |
| 2024/04/25 | 2,140 | 2,147 | 2,134 | 2,143 | ±0 | ±0% | 6,900 |
| 2024/04/24 | 2,151 | 2,151 | 2,132 | 2,143 | -8 | -0.4% | 7,500 |
| 2024/04/23 | 2,149 | 2,159 | 2,147 | 2,151 | +7 | +0.3% | 8,000 |
| 2024/04/22 | 2,124 | 2,146 | 2,112 | 2,144 | +39 | +1.9% | 7,400 |
| 2024/04/19 | 2,115 | 2,133 | 2,100 | 2,105 | -10 | -0.5% | 10,500 |
| 2024/04/18 | 2,113 | 2,124 | 2,107 | 2,115 | +1 | ±0% | 5,300 |
| 2024/04/17 | 2,143 | 2,143 | 2,110 | 2,114 | -16 | -0.8% | 11,600 |
| 2024/04/16 | 2,157 | 2,157 | 2,126 | 2,130 | -25 | -1.2% | 15,500 |
| 2024/04/15 | 2,163 | 2,169 | 2,155 | 2,155 | -8 | -0.4% | 7,600 |
251～
300
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 | 2.22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
