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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 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 |
| 2008/04/25 | 1,220 | 1,225 | 1,220 | 1,225 | +30 | +2.5% | 15,400 |
| 2008/04/24 | 1,195 | 1,195 | 1,195 | 1,195 | +5 | +0.4% | 15,400 |
| 2008/04/23 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 200 |
| 2008/04/22 | 1,190 | 1,190 | 1,190 | 1,190 | +10 | +0.8% | 200 |
| 2008/04/21 | 1,205 | 1,205 | 1,180 | 1,180 | - | - | 1,200 |
| 2008/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/17 | 1,175 | 1,205 | 1,175 | 1,205 | +5 | +0.4% | 18,200 |
| 2008/04/16 | 1,170 | 1,200 | 1,170 | 1,200 | +15 | +1.3% | 2,800 |
| 2008/04/15 | 1,185 | 1,185 | 1,185 | 1,185 | -5 | -0.4% | 200 |
| 2008/04/14 | 1,195 | 1,195 | 1,190 | 1,190 | -35 | -2.9% | 400 |
| 2008/04/11 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 400 |
| 2008/04/10 | 1,225 | 1,225 | 1,225 | 1,225 | +25 | +2.1% | 200 |
4201～
4250
件表示中 / 5186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 | 206,300円 | +10.0% | +17.5% | 3.30% | 5.00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 |
| フェイスＮＷ | 265,200円 | +17.0% | +21.8% | 4.52% | 7.71倍 | 2.68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 |
| 明和地所 | 107,500円 | +5.1% | +14.1% | 4.19% | 8.69倍 | 0.74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 |
| ＪＰＭＣ | 130,000円 | +1.7% | -6.5% | 4.62% | 12.83倍 | 2.45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 |
| コロンビア | 328,000円 | +88.8% | +19.4% | 2.10% | 8.28倍 | 1.84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 |
市場注目の銘柄
チャート関連のコラム
