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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,025 | 1,025 | 1,005 | 1,005 | +5 | +0.5% | 1,400 |
| 2008/07/16 | 1,020 | 1,020 | 1,000 | 1,000 | -20 | -2% | 2,600 |
| 2008/07/15 | 1,015 | 1,035 | 1,005 | 1,020 | +5 | +0.5% | 3,200 |
| 2008/07/14 | 1,020 | 1,020 | 1,015 | 1,015 | -25 | -2.4% | 400 |
| 2008/07/11 | 1,015 | 1,040 | 1,015 | 1,040 | -25 | -2.3% | 1,000 |
| 2008/07/10 | 1,055 | 1,065 | 1,055 | 1,065 | +25 | +2.4% | 400 |
| 2008/07/09 | 1,045 | 1,070 | 990 | 1,040 | -20 | -1.9% | 28,800 |
| 2008/07/08 | 1,070 | 1,070 | 1,060 | 1,060 | -5 | -0.5% | 1,600 |
| 2008/07/07 | 1,065 | 1,065 | 1,065 | 1,065 | +5 | +0.5% | 400 |
| 2008/07/04 | 1,100 | 1,130 | 1,055 | 1,060 | -40 | -3.6% | 6,600 |
| 2008/07/03 | 1,090 | 1,100 | 1,060 | 1,100 | +10 | +0.9% | 3,400 |
| 2008/07/02 | 1,090 | 1,090 | 1,085 | 1,090 | +25 | +2.3% | 2,400 |
| 2008/07/01 | 1,155 | 1,155 | 1,060 | 1,065 | -90 | -7.8% | 10,200 |
| 2008/06/30 | 1,175 | 1,175 | 1,155 | 1,155 | -40 | -3.3% | 6,200 |
| 2008/06/27 | 1,175 | 1,225 | 1,165 | 1,195 | -10 | -0.8% | 5,400 |
| 2008/06/26 | 1,250 | 1,255 | 1,205 | 1,205 | -80 | -6.2% | 8,000 |
| 2008/06/25 | 1,280 | 1,285 | 1,265 | 1,285 | -20 | -1.5% | 34,200 |
| 2008/06/24 | 1,325 | 1,330 | 1,280 | 1,305 | -45 | -3.3% | 184,400 |
| 2008/06/23 | 1,355 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 18,400 |
| 2008/06/20 | 1,350 | 1,380 | 1,350 | 1,360 | +10 | +0.7% | 7,600 |
| 2008/06/19 | 1,350 | 1,360 | 1,350 | 1,350 | -15 | -1.1% | 4,400 |
| 2008/06/18 | 1,360 | 1,370 | 1,355 | 1,365 | +5 | +0.4% | 3,600 |
| 2008/06/17 | 1,365 | 1,365 | 1,340 | 1,360 | +10 | +0.7% | 6,400 |
| 2008/06/16 | 1,330 | 1,350 | 1,330 | 1,350 | +15 | +1.1% | 3,800 |
| 2008/06/13 | 1,340 | 1,340 | 1,330 | 1,335 | +10 | +0.8% | 2,000 |
| 2008/06/12 | 1,330 | 1,340 | 1,325 | 1,325 | -10 | -0.7% | 2,800 |
| 2008/06/11 | 1,335 | 1,340 | 1,335 | 1,335 | +5 | +0.4% | 1,600 |
| 2008/06/10 | 1,335 | 1,335 | 1,330 | 1,330 | -5 | -0.4% | 1,600 |
| 2008/06/09 | 1,335 | 1,340 | 1,325 | 1,335 | -10 | -0.7% | 2,200 |
| 2008/06/06 | 1,345 | 1,345 | 1,340 | 1,345 | ±0 | ±0% | 7,000 |
| 2008/06/05 | 1,330 | 1,350 | 1,330 | 1,345 | +15 | +1.1% | 1,200 |
| 2008/06/04 | 1,340 | 1,340 | 1,330 | 1,330 | -15 | -1.1% | 2,200 |
| 2008/06/03 | 1,350 | 1,355 | 1,345 | 1,345 | -5 | -0.4% | 2,600 |
| 2008/06/02 | 1,350 | 1,350 | 1,345 | 1,350 | +10 | +0.7% | 2,600 |
| 2008/05/30 | 1,340 | 1,340 | 1,340 | 1,340 | +5 | +0.4% | 1,600 |
| 2008/05/29 | 1,325 | 1,335 | 1,325 | 1,335 | +10 | +0.8% | 9,000 |
| 2008/05/28 | 1,330 | 1,330 | 1,315 | 1,325 | - | - | 3,200 |
| 2008/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/26 | 1,295 | 1,315 | 1,285 | 1,285 | -10 | -0.8% | 1,000 |
| 2008/05/23 | 1,305 | 1,305 | 1,295 | 1,295 | -10 | -0.8% | 1,200 |
| 2008/05/22 | 1,305 | 1,305 | 1,285 | 1,305 | -5 | -0.4% | 1,200 |
| 2008/05/21 | 1,325 | 1,325 | 1,305 | 1,310 | -15 | -1.1% | 1,000 |
| 2008/05/20 | 1,325 | 1,325 | 1,320 | 1,325 | +5 | +0.4% | 3,000 |
| 2008/05/19 | 1,300 | 1,320 | 1,285 | 1,320 | ±0 | ±0% | 2,400 |
| 2008/05/16 | 1,325 | 1,325 | 1,320 | 1,320 | -5 | -0.4% | 1,600 |
| 2008/05/15 | 1,330 | 1,330 | 1,325 | 1,325 | -10 | -0.7% | 31,600 |
| 2008/05/14 | 1,295 | 1,340 | 1,295 | 1,335 | +55 | +4.3% | 1,200 |
| 2008/05/13 | 1,295 | 1,295 | 1,280 | 1,280 | - | - | 600 |
| 2008/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/09 | 1,295 | 1,305 | 1,295 | 1,305 | +30 | +2.4% | 1,200 |
4001～
4050
件表示中 / 5004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 | 199,600円 | +0.4% | -23.1% | 2.91% | 6.08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 |
| 日神ＧＨＤ | 50,900円 | +1.2% | +3.7% | 4.52% | 10.82倍 | 0.36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 | 101,700円 | +10.9% | -9.8% | 3.93% | 9.54倍 | 0.73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 |
| スターマイカＨＤ | 67,400円 | +10.8% | +4.6% | 3.41% | 7.97倍 | 0.91倍 |
|
中古区分所有マンションへ投資し賃貸、退去後に改装し売却する独自事業。１９年に持株会社移行 |
| クリアル | 384,500円 | +107.2% | +32.8% | 0.00% | 26.94倍 | 5.08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 |
市場注目の銘柄
チャート関連のコラム
