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 |
|---|---|---|---|---|---|---|---|
| 2007/06/26 | 1,685 | 1,685 | 1,645 | 1,645 | -70 | -4.1% | 29,000 |
| 2007/06/25 | 1,720 | 1,725 | 1,715 | 1,715 | -10 | -0.6% | 95,000 |
| 2007/06/22 | 1,725 | 1,730 | 1,705 | 1,725 | +10 | +0.6% | 9,600 |
| 2007/06/21 | 1,735 | 1,735 | 1,715 | 1,715 | -20 | -1.2% | 4,600 |
| 2007/06/20 | 1,745 | 1,745 | 1,735 | 1,735 | -5 | -0.3% | 1,200 |
| 2007/06/19 | 1,735 | 1,740 | 1,730 | 1,740 | +5 | +0.3% | 5,400 |
| 2007/06/18 | 1,745 | 1,745 | 1,730 | 1,735 | +10 | +0.6% | 6,800 |
| 2007/06/15 | 1,710 | 1,725 | 1,700 | 1,725 | +40 | +2.4% | 5,600 |
| 2007/06/14 | 1,690 | 1,695 | 1,680 | 1,685 | +15 | +0.9% | 2,200 |
| 2007/06/13 | 1,670 | 1,685 | 1,670 | 1,670 | +10 | +0.6% | 4,000 |
| 2007/06/12 | 1,725 | 1,725 | 1,660 | 1,660 | -65 | -3.8% | 10,800 |
| 2007/06/11 | 1,720 | 1,725 | 1,720 | 1,725 | +5 | +0.3% | 4,400 |
| 2007/06/08 | 1,720 | 1,720 | 1,715 | 1,720 | +5 | +0.3% | 5,000 |
| 2007/06/07 | 1,715 | 1,715 | 1,710 | 1,715 | -5 | -0.3% | 3,200 |
| 2007/06/06 | 1,705 | 1,720 | 1,705 | 1,720 | +15 | +0.9% | 11,800 |
| 2007/06/05 | 1,700 | 1,710 | 1,700 | 1,705 | +5 | +0.3% | 3,400 |
| 2007/06/04 | 1,700 | 1,705 | 1,700 | 1,700 | +20 | +1.2% | 9,800 |
| 2007/06/01 | 1,690 | 1,690 | 1,680 | 1,680 | ±0 | ±0% | 6,400 |
| 2007/05/31 | 1,670 | 1,685 | 1,670 | 1,680 | +15 | +0.9% | 5,000 |
| 2007/05/30 | 1,670 | 1,685 | 1,660 | 1,665 | -5 | -0.3% | 5,000 |
| 2007/05/29 | 1,655 | 1,670 | 1,655 | 1,670 | +15 | +0.9% | 10,600 |
| 2007/05/28 | 1,640 | 1,665 | 1,630 | 1,655 | +40 | +2.5% | 7,200 |
| 2007/05/25 | 1,615 | 1,625 | 1,615 | 1,615 | +15 | +0.9% | 5,600 |
| 2007/05/24 | 1,590 | 1,600 | 1,590 | 1,600 | +10 | +0.6% | 4,000 |
| 2007/05/23 | 1,575 | 1,590 | 1,560 | 1,590 | +10 | +0.6% | 5,600 |
| 2007/05/22 | 1,585 | 1,585 | 1,580 | 1,580 | -5 | -0.3% | 1,000 |
| 2007/05/21 | 1,590 | 1,590 | 1,580 | 1,585 | +10 | +0.6% | 1,400 |
| 2007/05/18 | 1,580 | 1,580 | 1,570 | 1,575 | -5 | -0.3% | 2,600 |
| 2007/05/17 | 1,595 | 1,595 | 1,575 | 1,580 | -10 | -0.6% | 1,400 |
| 2007/05/16 | 1,575 | 1,590 | 1,575 | 1,590 | +20 | +1.3% | 2,400 |
| 2007/05/15 | 1,590 | 1,600 | 1,570 | 1,570 | -15 | -0.9% | 36,000 |
| 2007/05/14 | 1,595 | 1,600 | 1,585 | 1,585 | ±0 | ±0% | 5,800 |
| 2007/05/11 | 1,575 | 1,585 | 1,560 | 1,585 | +30 | +1.9% | 4,800 |
| 2007/05/10 | 1,595 | 1,595 | 1,550 | 1,555 | -30 | -1.9% | 37,000 |
| 2007/05/09 | 1,630 | 1,655 | 1,585 | 1,585 | -45 | -2.8% | 18,600 |
| 2007/05/08 | 1,630 | 1,635 | 1,630 | 1,630 | -5 | -0.3% | 3,400 |
| 2007/05/07 | 1,660 | 1,695 | 1,625 | 1,635 | -15 | -0.9% | 41,200 |
| 2007/05/02 | 1,635 | 1,650 | 1,635 | 1,650 | +20 | +1.2% | 3,800 |
| 2007/05/01 | 1,625 | 1,645 | 1,625 | 1,630 | +5 | +0.3% | 6,600 |
| 2007/04/27 | 1,625 | 1,625 | 1,615 | 1,625 | +40 | +2.5% | 5,400 |
| 2007/04/26 | 1,570 | 1,585 | 1,570 | 1,585 | +25 | +1.6% | 5,400 |
| 2007/04/25 | 1,610 | 1,610 | 1,550 | 1,560 | -50 | -3.1% | 33,400 |
| 2007/04/24 | 1,650 | 1,650 | 1,600 | 1,610 | -40 | -2.4% | 31,800 |
| 2007/04/23 | 1,650 | 1,655 | 1,650 | 1,650 | -35 | -2.1% | 7,800 |
| 2007/04/20 | 1,700 | 1,700 | 1,685 | 1,685 | -30 | -1.7% | 1,400 |
| 2007/04/19 | 1,715 | 1,715 | 1,715 | 1,715 | +15 | +0.9% | 200 |
| 2007/04/18 | 1,700 | 1,700 | 1,695 | 1,700 | +5 | +0.3% | 1,200 |
| 2007/04/17 | 1,710 | 1,710 | 1,695 | 1,695 | -15 | -0.9% | 20,800 |
| 2007/04/16 | 1,705 | 1,725 | 1,705 | 1,710 | ±0 | ±0% | 3,200 |
| 2007/04/13 | 1,725 | 1,725 | 1,710 | 1,710 | +10 | +0.6% | 3,000 |
4351～
4400
件表示中 / 5093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 | 207,000円 | +0.4% | -23.1% | 2.80% | 6.31倍 | 0.50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 |
| グロバル社 | 88,100円 | +116.5% | +35.4% | 4.31% | 7.11倍 | 2.91倍 |
|
首都圏軸に収益物件、マンション分譲展開。ホテル事業は縮小。２２年９月、ＳＢＩＨＤ傘下へ |
| ビーロット | 122,500円 | +0.2% | -8.4% | 4.98% | 6.14倍 | 1.27倍 |
|
中古のオフィスビルやマンションなどの収益力を高めて売却。ホテル開発も。富裕層に強い |
| ＡｎｄＤｏＨＬＤ | 119,900円 | +3.6% | +15.7% | 3.75% | 8.83倍 | 1.33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 | 63,800円 | +2.2% | +0.9% | 4.23% | 5.11倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
