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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 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 |
| 2012/03/01 | 1,155 | 1,155 | 1,130 | 1,140 | -5 | -0.4% | 4,400 |
| 2012/02/29 | 1,130 | 1,150 | 1,125 | 1,145 | +40 | +3.6% | 6,600 |
| 2012/02/28 | 1,100 | 1,105 | 1,095 | 1,105 | +5 | +0.5% | 1,800 |
| 2012/02/27 | 1,120 | 1,120 | 1,075 | 1,100 | ±0 | ±0% | 5,400 |
| 2012/02/24 | 1,100 | 1,110 | 1,095 | 1,100 | ±0 | ±0% | 2,600 |
| 2012/02/23 | 1,090 | 1,100 | 1,090 | 1,100 | ±0 | ±0% | 1,200 |
| 2012/02/22 | 1,120 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 1,200 |
| 2012/02/21 | 1,120 | 1,125 | 1,100 | 1,100 | -35 | -3.1% | 1,600 |
| 2012/02/20 | 1,115 | 1,135 | 1,115 | 1,135 | +35 | +3.2% | 2,600 |
| 2012/02/17 | 1,115 | 1,135 | 1,100 | 1,100 | ±0 | ±0% | 4,600 |
| 2012/02/16 | 1,095 | 1,110 | 1,095 | 1,100 | -30 | -2.7% | 1,400 |
| 2012/02/15 | 1,120 | 1,135 | 1,085 | 1,130 | ±0 | ±0% | 5,200 |
| 2012/02/14 | 1,090 | 1,135 | 1,090 | 1,130 | +15 | +1.3% | 4,600 |
| 2012/02/13 | 1,090 | 1,115 | 1,060 | 1,115 | +50 | +4.7% | 8,000 |
| 2012/02/10 | 1,105 | 1,120 | 1,025 | 1,065 | -40 | -3.6% | 18,000 |
| 2012/02/09 | 1,100 | 1,110 | 1,090 | 1,105 | -5 | -0.5% | 8,000 |
| 2012/02/08 | 1,165 | 1,175 | 1,095 | 1,110 | -85 | -7.1% | 27,400 |
| 2012/02/07 | 1,290 | 1,290 | 1,175 | 1,195 | -110 | -8.4% | 32,400 |
| 2012/02/06 | 1,310 | 1,350 | 1,290 | 1,305 | -35 | -2.6% | 36,400 |
| 2012/02/03 | 1,205 | 1,395 | 1,205 | 1,340 | +145 | +12.1% | 151,200 |
| 2012/02/02 | 1,105 | 1,210 | 1,105 | 1,195 | +95 | +8.6% | 49,200 |
| 2012/02/01 | 1,090 | 1,110 | 1,080 | 1,100 | +25 | +2.3% | 13,000 |
| 2012/01/31 | 1,095 | 1,105 | 1,070 | 1,075 | -15 | -1.4% | 11,800 |
| 2012/01/30 | 1,060 | 1,105 | 1,060 | 1,090 | +30 | +2.8% | 23,400 |
| 2012/01/27 | 1,030 | 1,060 | 1,025 | 1,060 | +30 | +2.9% | 14,400 |
| 2012/01/26 | 1,030 | 1,030 | 1,015 | 1,030 | +5 | +0.5% | 10,400 |
| 2012/01/25 | 1,010 | 1,025 | 1,000 | 1,025 | +15 | +1.5% | 14,000 |
| 2012/01/24 | 945 | 1,050 | 940 | 1,010 | +80 | +8.6% | 20,200 |
| 2012/01/23 | 930 | 960 | 930 | 930 | +5 | +0.5% | 6,200 |
| 2012/01/20 | 895 | 925 | 895 | 925 | +30 | +3.4% | 6,000 |
| 2012/01/19 | 895 | 895 | 895 | 895 | -5 | -0.6% | 200 |
| 2012/01/18 | 900 | 900 | 900 | 900 | - | - | 800 |
| 2012/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/16 | 900 | 910 | 900 | 900 | +10 | +1.1% | 3,800 |
| 2012/01/13 | 890 | 890 | 890 | 890 | -5 | -0.6% | 1,400 |
3251～
3300
件表示中 / 5154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 | 201,800円 | +0.4% | -23.1% | 2.87% | 6.15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 | 51,100円 | +10.2% | +10.8% | 4.50% | 10.38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 |
| ククレブ | 528,000円 | +73.4% | +51.4% | 0.38% | 52.37倍 | 11.31倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
| フェイスＮＷ | 222,400円 | +17.0% | +21.8% | 5.40% | 6.46倍 | 2.25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
