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 |
|---|---|---|---|---|---|---|---|
| 2007/11/27 | 1,300 | 1,300 | 1,280 | 1,300 | ±0 | ±0% | 2,200 |
| 2007/11/26 | 1,300 | 1,300 | 1,275 | 1,300 | ±0 | ±0% | 9,000 |
| 2007/11/22 | 1,300 | 1,300 | 1,285 | 1,300 | -5 | -0.4% | 4,600 |
| 2007/11/21 | 1,300 | 1,305 | 1,300 | 1,305 | +25 | +2% | 1,800 |
| 2007/11/20 | 1,345 | 1,345 | 1,275 | 1,280 | -65 | -4.8% | 9,000 |
| 2007/11/19 | 1,345 | 1,345 | 1,345 | 1,345 | -15 | -1.1% | 600 |
| 2007/11/16 | 1,360 | 1,360 | 1,360 | 1,360 | -40 | -2.9% | 200 |
| 2007/11/15 | 1,405 | 1,405 | 1,400 | 1,400 | ±0 | ±0% | 31,800 |
| 2007/11/14 | 1,350 | 1,425 | 1,350 | 1,400 | - | - | 600 |
| 2007/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/11/12 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 200 |
| 2007/11/09 | 1,390 | 1,390 | 1,390 | 1,390 | -20 | -1.4% | 400 |
| 2007/11/08 | 1,420 | 1,420 | 1,405 | 1,410 | -15 | -1.1% | 1,600 |
| 2007/11/07 | 1,415 | 1,430 | 1,415 | 1,425 | ±0 | ±0% | 21,800 |
| 2007/11/06 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 200 |
| 2007/11/05 | 1,430 | 1,430 | 1,425 | 1,425 | -25 | -1.7% | 600 |
| 2007/11/02 | 1,465 | 1,465 | 1,450 | 1,450 | -25 | -1.7% | 2,400 |
| 2007/11/01 | 1,490 | 1,490 | 1,475 | 1,475 | -10 | -0.7% | 2,600 |
| 2007/10/31 | 1,450 | 1,485 | 1,450 | 1,485 | +25 | +1.7% | 2,800 |
| 2007/10/30 | 1,475 | 1,475 | 1,460 | 1,460 | +60 | +4.3% | 6,000 |
| 2007/10/29 | 1,400 | 1,400 | 1,400 | 1,400 | +10 | +0.7% | 400 |
| 2007/10/26 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 800 |
| 2007/10/25 | 1,375 | 1,390 | 1,375 | 1,390 | -10 | -0.7% | 14,600 |
| 2007/10/24 | 1,370 | 1,400 | 1,370 | 1,400 | - | - | 16,000 |
| 2007/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/10/22 | 1,400 | 1,400 | 1,365 | 1,365 | -50 | -3.5% | 800 |
| 2007/10/19 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 200 |
| 2007/10/18 | 1,415 | 1,415 | 1,415 | 1,415 | +10 | +0.7% | 400 |
| 2007/10/17 | 1,415 | 1,415 | 1,405 | 1,405 | -10 | -0.7% | 18,400 |
| 2007/10/16 | 1,420 | 1,420 | 1,415 | 1,415 | -5 | -0.4% | 1,800 |
| 2007/10/15 | 1,420 | 1,420 | 1,420 | 1,420 | -5 | -0.4% | 1,000 |
| 2007/10/12 | 1,425 | 1,425 | 1,425 | 1,425 | - | - | 200 |
| 2007/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/10/10 | 1,450 | 1,450 | 1,440 | 1,450 | -15 | -1% | 1,600 |
| 2007/10/09 | 1,410 | 1,465 | 1,410 | 1,465 | +55 | +3.9% | 2,200 |
| 2007/10/05 | 1,430 | 1,430 | 1,410 | 1,410 | -20 | -1.4% | 26,600 |
| 2007/10/04 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 400 |
| 2007/10/03 | 1,465 | 1,465 | 1,430 | 1,430 | -35 | -2.4% | 2,400 |
| 2007/10/02 | 1,460 | 1,465 | 1,460 | 1,465 | -25 | -1.7% | 1,200 |
| 2007/10/01 | 1,520 | 1,520 | 1,485 | 1,490 | ±0 | ±0% | 2,800 |
| 2007/09/28 | 1,500 | 1,500 | 1,475 | 1,490 | +85 | +6% | 3,800 |
| 2007/09/27 | 1,400 | 1,405 | 1,400 | 1,405 | +25 | +1.8% | 1,200 |
| 2007/09/26 | 1,345 | 1,380 | 1,345 | 1,380 | +70 | +5.3% | 3,200 |
| 2007/09/25 | 1,360 | 1,375 | 1,260 | 1,310 | -50 | -3.7% | 7,400 |
| 2007/09/21 | 1,370 | 1,375 | 1,360 | 1,360 | -10 | -0.7% | 3,600 |
| 2007/09/20 | 1,410 | 1,410 | 1,370 | 1,370 | -30 | -2.1% | 5,400 |
| 2007/09/19 | 1,400 | 1,400 | 1,400 | 1,400 | +25 | +1.8% | 600 |
| 2007/09/18 | 1,400 | 1,400 | 1,375 | 1,375 | -25 | -1.8% | 7,000 |
| 2007/09/14 | 1,400 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 16,200 |
| 2007/09/13 | 1,440 | 1,445 | 1,400 | 1,400 | -25 | -1.8% | 7,400 |
4251～
4300
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 | 215,200円 | +0.4% | -23.1% | 2.70% | 6.56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 | 425,000円 | +83.1% | +59.4% | 0.71% | 22.99倍 | 5.63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 | 126,900円 | +3.6% | +15.7% | 3.55% | 9.34倍 | 1.41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 | 49,200円 | +1.2% | +3.7% | 4.67% | 10.45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
