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 |
|---|---|---|---|---|---|---|---|
| 2008/04/09 | 1,215 | 1,250 | 1,190 | 1,200 | ±0 | ±0% | 3,800 |
| 2008/04/08 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 2008/04/07 | 1,225 | 1,225 | 1,200 | 1,200 | +5 | +0.4% | 1,000 |
| 2008/04/04 | 1,195 | 1,195 | 1,195 | 1,195 | -10 | -0.8% | 25,000 |
| 2008/04/03 | 1,205 | 1,205 | 1,205 | 1,205 | +5 | +0.4% | 800 |
| 2008/04/02 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,200 |
| 2008/04/01 | 1,245 | 1,245 | 1,200 | 1,200 | +5 | +0.4% | 2,000 |
| 2008/03/31 | 1,225 | 1,225 | 1,195 | 1,195 | -5 | -0.4% | 3,200 |
| 2008/03/28 | 1,200 | 1,200 | 1,200 | 1,200 | -5 | -0.4% | 3,400 |
| 2008/03/27 | 1,205 | 1,205 | 1,205 | 1,205 | -10 | -0.8% | 400 |
| 2008/03/26 | 1,215 | 1,215 | 1,215 | 1,215 | +10 | +0.8% | 200 |
| 2008/03/25 | 1,205 | 1,205 | 1,205 | 1,205 | -25 | -2% | 400 |
| 2008/03/24 | 1,235 | 1,240 | 1,230 | 1,230 | +30 | +2.5% | 2,600 |
| 2008/03/21 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,400 |
| 2008/03/19 | 1,200 | 1,200 | 1,175 | 1,200 | ±0 | ±0% | 2,800 |
| 2008/03/18 | 1,200 | 1,200 | 1,175 | 1,200 | -15 | -1.2% | 2,000 |
| 2008/03/17 | 1,245 | 1,245 | 1,200 | 1,215 | -35 | -2.8% | 2,200 |
| 2008/03/14 | 1,265 | 1,265 | 1,250 | 1,250 | ±0 | ±0% | 2,000 |
| 2008/03/13 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2008/03/12 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 2,200 |
| 2008/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/10 | 1,250 | 1,250 | 1,225 | 1,230 | -40 | -3.1% | 2,000 |
| 2008/03/07 | 1,270 | 1,270 | 1,255 | 1,270 | -10 | -0.8% | 1,400 |
| 2008/03/06 | 1,275 | 1,280 | 1,275 | 1,280 | +35 | +2.8% | 1,600 |
| 2008/03/05 | 1,270 | 1,270 | 1,240 | 1,245 | -25 | -2% | 3,400 |
| 2008/03/04 | 1,285 | 1,285 | 1,270 | 1,270 | -15 | -1.2% | 2,800 |
| 2008/03/03 | 1,300 | 1,300 | 1,285 | 1,285 | ±0 | ±0% | 3,600 |
| 2008/02/29 | 1,300 | 1,305 | 1,275 | 1,285 | +35 | +2.8% | 6,200 |
| 2008/02/28 | 1,245 | 1,250 | 1,245 | 1,250 | +20 | +1.6% | 800 |
| 2008/02/27 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 200 |
| 2008/02/26 | 1,235 | 1,235 | 1,230 | 1,230 | ±0 | ±0% | 1,600 |
| 2008/02/25 | 1,225 | 1,255 | 1,225 | 1,230 | +5 | +0.4% | 4,400 |
| 2008/02/22 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 600 |
| 2008/02/21 | 1,235 | 1,260 | 1,205 | 1,225 | +60 | +5.2% | 25,600 |
| 2008/02/20 | 1,200 | 1,215 | 1,165 | 1,165 | ±0 | ±0% | 7,600 |
| 2008/02/19 | 1,100 | 1,170 | 1,100 | 1,165 | +80 | +7.4% | 7,600 |
| 2008/02/18 | 1,080 | 1,095 | 1,080 | 1,085 | -15 | -1.4% | 800 |
| 2008/02/15 | 1,095 | 1,100 | 1,095 | 1,100 | +5 | +0.5% | 1,000 |
| 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 |
4251～
4300
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
