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 |
|---|---|---|---|---|---|---|---|
| 2008/02/14 | 1,100 | 1,100 | 1,095 | 1,095 | ±0 | ±0% | 400 |
| 2008/02/13 | 1,100 | 1,100 | 1,095 | 1,095 | +45 | +4.3% | 400 |
| 2008/02/12 | 1,110 | 1,150 | 1,050 | 1,050 | -45 | -4.1% | 2,200 |
| 2008/02/08 | 1,095 | 1,095 | 1,095 | 1,095 | -5 | -0.5% | 200 |
| 2008/02/07 | 1,100 | 1,100 | 1,100 | 1,100 | -20 | -1.8% | 33,400 |
| 2008/02/06 | 1,135 | 1,135 | 1,120 | 1,120 | - | - | 800 |
| 2008/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/04 | 1,135 | 1,135 | 1,135 | 1,135 | -15 | -1.3% | 1,000 |
| 2008/02/01 | 1,195 | 1,195 | 1,150 | 1,150 | -20 | -1.7% | 2,600 |
| 2008/01/31 | 1,180 | 1,180 | 1,170 | 1,170 | +20 | +1.7% | 1,000 |
| 2008/01/30 | 1,200 | 1,200 | 1,150 | 1,150 | +25 | +2.2% | 2,400 |
| 2008/01/29 | 1,130 | 1,130 | 1,125 | 1,125 | ±0 | ±0% | 1,600 |
| 2008/01/28 | 1,125 | 1,125 | 1,125 | 1,125 | -25 | -2.2% | 600 |
| 2008/01/25 | 1,075 | 1,150 | 1,075 | 1,150 | +50 | +4.5% | 33,200 |
| 2008/01/24 | 1,095 | 1,100 | 1,095 | 1,100 | +10 | +0.9% | 800 |
| 2008/01/23 | 1,050 | 1,195 | 1,050 | 1,090 | +40 | +3.8% | 2,800 |
| 2008/01/22 | 1,060 | 1,060 | 1,050 | 1,050 | -10 | -0.9% | 1,000 |
| 2008/01/21 | 1,060 | 1,060 | 1,060 | 1,060 | -40 | -3.6% | 200 |
| 2008/01/18 | 1,005 | 1,100 | 1,005 | 1,100 | +75 | +7.3% | 24,400 |
| 2008/01/17 | 1,095 | 1,095 | 1,025 | 1,025 | ±0 | ±0% | 19,400 |
| 2008/01/16 | 1,050 | 1,085 | 1,020 | 1,025 | -175 | -14.6% | 4,800 |
| 2008/01/15 | 1,255 | 1,255 | 1,200 | 1,200 | -55 | -4.4% | 1,400 |
| 2008/01/11 | 1,275 | 1,275 | 1,255 | 1,255 | -20 | -1.6% | 1,000 |
| 2008/01/10 | 1,275 | 1,275 | 1,275 | 1,275 | -10 | -0.8% | 400 |
| 2008/01/09 | 1,325 | 1,330 | 1,285 | 1,285 | -15 | -1.2% | 18,600 |
| 2008/01/08 | 1,300 | 1,300 | 1,300 | 1,300 | +10 | +0.8% | 400 |
| 2008/01/07 | 1,300 | 1,300 | 1,290 | 1,290 | -15 | -1.1% | 400 |
| 2008/01/04 | 1,370 | 1,370 | 1,300 | 1,305 | -15 | -1.1% | 3,200 |
| 2007/12/28 | 1,355 | 1,375 | 1,320 | 1,320 | +40 | +3.1% | 3,400 |
| 2007/12/27 | 1,285 | 1,285 | 1,280 | 1,280 | -10 | -0.8% | 1,200 |
| 2007/12/26 | 1,295 | 1,320 | 1,290 | 1,290 | +5 | +0.4% | 4,400 |
| 2007/12/25 | 1,290 | 1,290 | 1,285 | 1,285 | +5 | +0.4% | 4,400 |
| 2007/12/21 | 1,325 | 1,325 | 1,280 | 1,280 | -45 | -3.4% | 3,400 |
| 2007/12/20 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 200 |
| 2007/12/19 | 1,300 | 1,325 | 1,300 | 1,325 | -25 | -1.9% | 600 |
| 2007/12/18 | 1,350 | 1,350 | 1,350 | 1,350 | -10 | -0.7% | 800 |
| 2007/12/17 | 1,395 | 1,395 | 1,360 | 1,360 | -40 | -2.9% | 2,000 |
| 2007/12/14 | 1,420 | 1,420 | 1,390 | 1,400 | -20 | -1.4% | 3,000 |
| 2007/12/13 | 1,420 | 1,455 | 1,420 | 1,420 | ±0 | ±0% | 4,000 |
| 2007/12/12 | 1,420 | 1,420 | 1,420 | 1,420 | +5 | +0.4% | 400 |
| 2007/12/11 | 1,395 | 1,415 | 1,395 | 1,415 | +20 | +1.4% | 1,200 |
| 2007/12/10 | 1,360 | 1,395 | 1,360 | 1,395 | +35 | +2.6% | 2,800 |
| 2007/12/07 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 2,800 |
| 2007/12/06 | 1,370 | 1,370 | 1,350 | 1,350 | -20 | -1.5% | 8,200 |
| 2007/12/05 | 1,370 | 1,370 | 1,350 | 1,370 | ±0 | ±0% | 2,400 |
| 2007/12/04 | 1,365 | 1,370 | 1,365 | 1,370 | +5 | +0.4% | 1,600 |
| 2007/12/03 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 2,600 |
| 2007/11/30 | 1,350 | 1,365 | 1,325 | 1,365 | +40 | +3% | 4,400 |
| 2007/11/29 | 1,320 | 1,325 | 1,320 | 1,325 | +20 | +1.5% | 8,000 |
| 2007/11/28 | 1,300 | 1,305 | 1,300 | 1,305 | +5 | +0.4% | 1,000 |
4201～
4250
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 | 423,000円 | +83.1% | +59.4% | 0.71% | 22.88倍 | 5.60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 | 65,600円 | +2.2% | +0.9% | 4.12% | 5.26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 | 48,500円 | +1.2% | +3.7% | 4.74% | 10.30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
