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 |
|---|---|---|---|---|---|---|---|
| 2008/07/09 | 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 |
| 2008/05/08 | 1,285 | 1,285 | 1,275 | 1,275 | -15 | -1.2% | 1,000 |
| 2008/05/07 | 1,285 | 1,290 | 1,285 | 1,290 | - | - | 21,600 |
| 2008/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/01 | 1,260 | 1,300 | 1,235 | 1,300 | +60 | +4.8% | 4,400 |
| 2008/04/30 | 1,245 | 1,245 | 1,235 | 1,240 | -10 | -0.8% | 2,200 |
| 2008/04/28 | 1,220 | 1,250 | 1,220 | 1,250 | +25 | +2% | 2,600 |
4101～
4150
件表示中 / 5098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 | 215,400円 | +0.4% | -23.1% | 2.69% | 6.57倍 | 0.52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 |
| クリアル | 424,000円 | +83.1% | +59.4% | 0.71% | 22.94倍 | 5.62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 |
| ＡｎｄＤｏＨＬＤ | 126,400円 | +3.6% | +15.7% | 3.56% | 9.30倍 | 1.40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 | 65,700円 | +2.2% | +0.9% | 4.11% | 5.27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 | 48,600円 | +1.2% | +3.7% | 4.73% | 10.32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
