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 |
|---|---|---|---|---|---|---|---|
| 2012/05/16 | 1,145 | 1,175 | 1,145 | 1,175 | -5 | -0.4% | 1,600 |
| 2012/05/15 | 1,200 | 1,220 | 1,180 | 1,180 | -50 | -4.1% | 3,600 |
| 2012/05/14 | 1,250 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 2,200 |
| 2012/05/11 | 1,265 | 1,265 | 1,240 | 1,250 | -35 | -2.7% | 4,000 |
| 2012/05/10 | 1,260 | 1,295 | 1,260 | 1,285 | +30 | +2.4% | 800 |
| 2012/05/09 | 1,280 | 1,280 | 1,255 | 1,255 | -25 | -2% | 3,000 |
| 2012/05/08 | 1,285 | 1,285 | 1,280 | 1,280 | -15 | -1.2% | 600 |
| 2012/05/07 | 1,320 | 1,320 | 1,295 | 1,295 | -25 | -1.9% | 3,200 |
| 2012/05/02 | 1,325 | 1,325 | 1,320 | 1,320 | -5 | -0.4% | 800 |
| 2012/05/01 | 1,335 | 1,335 | 1,325 | 1,325 | -20 | -1.5% | 1,800 |
| 2012/04/27 | 1,355 | 1,355 | 1,340 | 1,345 | -10 | -0.7% | 3,600 |
| 2012/04/26 | 1,345 | 1,360 | 1,340 | 1,355 | +25 | +1.9% | 5,400 |
| 2012/04/25 | 1,340 | 1,340 | 1,330 | 1,330 | -5 | -0.4% | 600 |
| 2012/04/24 | 1,335 | 1,335 | 1,325 | 1,335 | +5 | +0.4% | 2,000 |
| 2012/04/23 | 1,345 | 1,345 | 1,330 | 1,330 | -5 | -0.4% | 2,000 |
| 2012/04/20 | 1,340 | 1,340 | 1,315 | 1,335 | +10 | +0.8% | 1,000 |
| 2012/04/19 | 1,335 | 1,335 | 1,325 | 1,325 | -10 | -0.7% | 600 |
| 2012/04/18 | 1,335 | 1,335 | 1,335 | 1,335 | +5 | +0.4% | 1,800 |
| 2012/04/17 | 1,335 | 1,340 | 1,315 | 1,330 | +15 | +1.1% | 12,400 |
| 2012/04/16 | 1,325 | 1,335 | 1,275 | 1,315 | +25 | +1.9% | 6,600 |
| 2012/04/13 | 1,290 | 1,290 | 1,265 | 1,290 | +35 | +2.8% | 4,800 |
| 2012/04/12 | 1,230 | 1,275 | 1,230 | 1,255 | +20 | +1.6% | 22,800 |
| 2012/04/11 | 1,265 | 1,265 | 1,230 | 1,235 | +5 | +0.4% | 10,200 |
| 2012/04/10 | 1,230 | 1,245 | 1,210 | 1,230 | -15 | -1.2% | 4,400 |
| 2012/04/09 | 1,235 | 1,245 | 1,235 | 1,245 | +10 | +0.8% | 400 |
| 2012/04/06 | 1,235 | 1,235 | 1,235 | 1,235 | ±0 | ±0% | 2,200 |
| 2012/04/05 | 1,230 | 1,235 | 1,230 | 1,235 | ±0 | ±0% | 3,000 |
| 2012/04/04 | 1,245 | 1,250 | 1,235 | 1,235 | -30 | -2.4% | 2,000 |
| 2012/04/03 | 1,275 | 1,275 | 1,240 | 1,265 | -5 | -0.4% | 5,000 |
| 2012/04/02 | 1,270 | 1,280 | 1,265 | 1,270 | +25 | +2% | 11,200 |
| 2012/03/30 | 1,240 | 1,245 | 1,235 | 1,245 | +20 | +1.6% | 5,000 |
| 2012/03/29 | 1,220 | 1,225 | 1,215 | 1,225 | +20 | +1.7% | 2,800 |
| 2012/03/28 | 1,200 | 1,215 | 1,200 | 1,205 | +10 | +0.8% | 2,200 |
| 2012/03/27 | 1,195 | 1,200 | 1,195 | 1,195 | +15 | +1.3% | 1,800 |
| 2012/03/26 | 1,185 | 1,190 | 1,150 | 1,180 | -5 | -0.4% | 1,600 |
| 2012/03/23 | 1,175 | 1,185 | 1,160 | 1,185 | +5 | +0.4% | 4,400 |
| 2012/03/22 | 1,190 | 1,195 | 1,175 | 1,180 | -5 | -0.4% | 1,800 |
| 2012/03/21 | 1,195 | 1,195 | 1,185 | 1,185 | -15 | -1.3% | 1,200 |
| 2012/03/19 | 1,240 | 1,240 | 1,195 | 1,200 | -25 | -2% | 3,600 |
| 2012/03/16 | 1,255 | 1,255 | 1,215 | 1,225 | -15 | -1.2% | 4,200 |
| 2012/03/15 | 1,240 | 1,265 | 1,240 | 1,240 | +15 | +1.2% | 11,800 |
| 2012/03/14 | 1,190 | 1,230 | 1,190 | 1,225 | +55 | +4.7% | 8,000 |
| 2012/03/13 | 1,150 | 1,200 | 1,150 | 1,170 | +30 | +2.6% | 6,600 |
| 2012/03/12 | 1,140 | 1,140 | 1,130 | 1,140 | ±0 | ±0% | 2,200 |
| 2012/03/09 | 1,130 | 1,140 | 1,125 | 1,140 | +10 | +0.9% | 2,000 |
| 2012/03/08 | 1,130 | 1,130 | 1,130 | 1,130 | +15 | +1.3% | 800 |
| 2012/03/07 | 1,080 | 1,115 | 1,080 | 1,115 | +10 | +0.9% | 1,000 |
| 2012/03/06 | 1,105 | 1,120 | 1,100 | 1,105 | -5 | -0.5% | 1,600 |
| 2012/03/05 | 1,130 | 1,130 | 1,105 | 1,110 | -5 | -0.4% | 800 |
| 2012/03/02 | 1,100 | 1,120 | 1,095 | 1,115 | -25 | -2.2% | 8,000 |
3251～
3300
件表示中 / 5189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 | 208,400円 | +10.0% | +17.5% | 3.26% | 5.05倍 | 0.51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 |
| 日神ＧＨＤ | 57,300円 | +10.2% | +10.8% | 4.01% | 11.63倍 | 0.39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 | 109,400円 | +5.1% | +14.1% | 4.11% | 8.84倍 | 0.76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 |
| コロンビア | 343,500円 | +88.8% | +19.4% | 2.01% | 8.68倍 | 1.93倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
| ＪＰＭＣ | 130,700円 | +1.7% | -6.5% | 4.59% | 12.90倍 | 2.46倍 |
|
賃貸住宅の一括借り上げ専業。物件の建築や管理は提携加盟会社が行う。地方中心に全国展開 |
市場注目の銘柄
チャート関連のコラム
