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 |
|---|---|---|---|---|---|---|---|
| 2009/07/23 | 905 | 925 | 905 | 925 | +25 | +2.8% | 1,600 |
| 2009/07/22 | 880 | 905 | 880 | 900 | +20 | +2.3% | 800 |
| 2009/07/21 | 900 | 900 | 880 | 880 | +10 | +1.1% | 600 |
| 2009/07/17 | 870 | 885 | 870 | 870 | -5 | -0.6% | 600 |
| 2009/07/16 | 865 | 885 | 865 | 875 | +20 | +2.3% | 1,800 |
| 2009/07/15 | 855 | 855 | 855 | 855 | +5 | +0.6% | 200 |
| 2009/07/14 | 855 | 860 | 850 | 850 | +10 | +1.2% | 2,800 |
| 2009/07/13 | 860 | 865 | 840 | 840 | -40 | -4.5% | 5,200 |
| 2009/07/10 | 900 | 900 | 880 | 880 | -40 | -4.3% | 1,600 |
| 2009/07/09 | 900 | 920 | 895 | 920 | +20 | +2.2% | 1,800 |
| 2009/07/08 | 975 | 975 | 880 | 900 | -90 | -9.1% | 8,600 |
| 2009/07/07 | 995 | 995 | 990 | 990 | -25 | -2.5% | 1,400 |
| 2009/07/06 | 980 | 1,015 | 980 | 1,015 | +10 | +1% | 400 |
| 2009/07/03 | 1,020 | 1,020 | 995 | 1,005 | -30 | -2.9% | 6,000 |
| 2009/07/02 | 1,010 | 1,040 | 1,010 | 1,035 | +30 | +3% | 6,800 |
| 2009/07/01 | 1,040 | 1,040 | 1,000 | 1,005 | -15 | -1.5% | 9,000 |
| 2009/06/30 | 1,010 | 1,040 | 1,000 | 1,020 | +35 | +3.6% | 8,800 |
| 2009/06/29 | 1,015 | 1,015 | 980 | 985 | -45 | -4.4% | 9,600 |
| 2009/06/26 | 1,000 | 1,045 | 995 | 1,030 | +35 | +3.5% | 10,000 |
| 2009/06/25 | 1,025 | 1,025 | 945 | 995 | -85 | -7.9% | 29,400 |
| 2009/06/24 | 1,100 | 1,120 | 1,080 | 1,080 | -45 | -4% | 45,800 |
| 2009/06/23 | 1,140 | 1,140 | 1,080 | 1,125 | -15 | -1.3% | 14,400 |
| 2009/06/22 | 1,080 | 1,150 | 1,060 | 1,140 | +60 | +5.6% | 13,200 |
| 2009/06/19 | 1,125 | 1,125 | 1,080 | 1,080 | -45 | -4% | 8,200 |
| 2009/06/18 | 1,165 | 1,165 | 1,115 | 1,125 | -40 | -3.4% | 4,600 |
| 2009/06/17 | 1,105 | 1,165 | 1,100 | 1,165 | +25 | +2.2% | 9,000 |
| 2009/06/16 | 1,165 | 1,165 | 1,125 | 1,140 | -5 | -0.4% | 5,200 |
| 2009/06/15 | 1,130 | 1,150 | 1,125 | 1,145 | +50 | +4.6% | 10,600 |
| 2009/06/12 | 1,095 | 1,105 | 1,075 | 1,095 | +15 | +1.4% | 8,800 |
| 2009/06/11 | 1,085 | 1,095 | 1,080 | 1,080 | -5 | -0.5% | 3,000 |
| 2009/06/10 | 1,060 | 1,090 | 1,060 | 1,085 | +20 | +1.9% | 5,200 |
| 2009/06/09 | 1,060 | 1,070 | 1,060 | 1,065 | +20 | +1.9% | 4,200 |
| 2009/06/08 | 1,030 | 1,055 | 1,030 | 1,045 | +10 | +1% | 3,000 |
| 2009/06/05 | 1,025 | 1,040 | 1,025 | 1,035 | +10 | +1% | 1,400 |
| 2009/06/04 | 1,025 | 1,030 | 1,005 | 1,025 | -15 | -1.4% | 5,800 |
| 2009/06/03 | 1,040 | 1,060 | 1,040 | 1,040 | -20 | -1.9% | 2,000 |
| 2009/06/02 | 1,010 | 1,060 | 1,010 | 1,060 | +40 | +3.9% | 4,000 |
| 2009/06/01 | 1,025 | 1,025 | 985 | 1,020 | -10 | -1% | 7,800 |
| 2009/05/29 | 1,005 | 1,050 | 990 | 1,030 | +40 | +4% | 8,200 |
| 2009/05/28 | 970 | 990 | 970 | 990 | +20 | +2.1% | 1,400 |
| 2009/05/27 | 975 | 980 | 970 | 970 | ±0 | ±0% | 2,800 |
| 2009/05/26 | 960 | 975 | 950 | 970 | +25 | +2.6% | 2,400 |
| 2009/05/25 | 915 | 960 | 915 | 945 | +45 | +5% | 3,200 |
| 2009/05/22 | 905 | 910 | 900 | 900 | -5 | -0.6% | 1,200 |
| 2009/05/21 | 905 | 905 | 905 | 905 | +5 | +0.6% | 400 |
| 2009/05/20 | 895 | 925 | 895 | 900 | ±0 | ±0% | 1,400 |
| 2009/05/19 | 895 | 945 | 895 | 900 | +25 | +2.9% | 3,200 |
| 2009/05/18 | 870 | 875 | 870 | 875 | ±0 | ±0% | 1,400 |
| 2009/05/15 | 865 | 875 | 860 | 875 | +5 | +0.6% | 1,200 |
| 2009/05/14 | 890 | 890 | 860 | 870 | -60 | -6.5% | 5,600 |
3851～
3900
件表示中 / 5101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 | 217,500円 | +0.4% | -23.1% | 2.67% | 6.63倍 | 0.53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 |
| ビーロット | 132,800円 | +16.4% | +7.6% | 5.27% | 5.63倍 | 1.37倍 |
|
中古のオフィスビルやマンションなどの収益力を高めて売却。ホテル開発も。富裕層に強い |
| ＡｎｄＤｏＨＬＤ | 133,000円 | +3.6% | +15.7% | 3.38% | 9.79倍 | 1.48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 |
| フジ住 | 67,400円 | +2.2% | +0.9% | 4.01% | 5.40倍 | 0.46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 | 49,700円 | +1.2% | +3.7% | 4.63% | 10.55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 |
市場注目の銘柄
チャート関連のコラム
