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 |
---|---|---|---|---|---|---|---|
2007/08/27 | 1,575 | 1,590 | 1,550 | 1,560 | -5 | -0.3% | 5,600 |
2007/08/24 | 1,605 | 1,625 | 1,515 | 1,565 | +100 | +6.8% | 19,400 |
2007/08/23 | 1,450 | 1,465 | 1,430 | 1,465 | +15 | +1% | 1,400 |
2007/08/22 | 1,465 | 1,465 | 1,375 | 1,450 | -15 | -1% | 4,800 |
2007/08/21 | 1,500 | 1,500 | 1,465 | 1,465 | -15 | -1% | 2,600 |
2007/08/20 | 1,485 | 1,485 | 1,480 | 1,480 | +5 | +0.3% | 1,000 |
2007/08/17 | 1,490 | 1,495 | 1,450 | 1,475 | +20 | +1.4% | 5,000 |
2007/08/16 | 1,500 | 1,500 | 1,455 | 1,455 | -45 | -3% | 4,000 |
2007/08/15 | 1,500 | 1,505 | 1,470 | 1,500 | -25 | -1.6% | 3,400 |
2007/08/14 | 1,525 | 1,525 | 1,525 | 1,525 | -10 | -0.7% | 2,600 |
2007/08/13 | 1,535 | 1,535 | 1,530 | 1,535 | +5 | +0.3% | 600 |
2007/08/10 | 1,545 | 1,545 | 1,530 | 1,530 | -20 | -1.3% | 4,400 |
2007/08/09 | 1,550 | 1,565 | 1,550 | 1,550 | ±0 | ±0% | 1,600 |
2007/08/08 | 1,550 | 1,555 | 1,550 | 1,550 | -5 | -0.3% | 1,600 |
2007/08/07 | 1,555 | 1,555 | 1,555 | 1,555 | +5 | +0.3% | 33,600 |
2007/08/06 | 1,555 | 1,555 | 1,550 | 1,550 | -10 | -0.6% | 1,400 |
2007/08/03 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 600 |
2007/08/02 | 1,575 | 1,575 | 1,560 | 1,560 | -5 | -0.3% | 2,000 |
2007/08/01 | 1,595 | 1,595 | 1,565 | 1,565 | -5 | -0.3% | 3,800 |
2007/07/31 | 1,555 | 1,570 | 1,555 | 1,570 | +15 | +1% | 1,600 |
2007/07/30 | 1,570 | 1,570 | 1,540 | 1,555 | +5 | +0.3% | 2,600 |
2007/07/27 | 1,560 | 1,560 | 1,550 | 1,550 | -15 | -1% | 32,000 |
2007/07/26 | 1,565 | 1,570 | 1,550 | 1,565 | -5 | -0.3% | 35,200 |
2007/07/25 | 1,580 | 1,580 | 1,570 | 1,570 | -10 | -0.6% | 1,400 |
2007/07/24 | 1,585 | 1,585 | 1,575 | 1,580 | +5 | +0.3% | 1,000 |
2007/07/23 | 1,580 | 1,580 | 1,575 | 1,575 | -20 | -1.3% | 3,600 |
2007/07/20 | 1,590 | 1,600 | 1,590 | 1,595 | -10 | -0.6% | 1,800 |
2007/07/19 | 1,605 | 1,610 | 1,605 | 1,605 | +5 | +0.3% | 1,600 |
2007/07/18 | 1,595 | 1,600 | 1,595 | 1,600 | -10 | -0.6% | 24,000 |
2007/07/17 | 1,595 | 1,610 | 1,595 | 1,610 | +15 | +0.9% | 600 |
2007/07/13 | 1,590 | 1,595 | 1,590 | 1,595 | -5 | -0.3% | 1,000 |
2007/07/12 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 2,000 |
2007/07/11 | 1,610 | 1,615 | 1,600 | 1,600 | -15 | -0.9% | 1,400 |
2007/07/10 | 1,605 | 1,620 | 1,605 | 1,615 | -5 | -0.3% | 1,800 |
2007/07/09 | 1,620 | 1,620 | 1,610 | 1,620 | ±0 | ±0% | 18,400 |
2007/07/06 | 1,625 | 1,625 | 1,620 | 1,620 | -5 | -0.3% | 800 |
2007/07/05 | 1,630 | 1,635 | 1,625 | 1,625 | -5 | -0.3% | 2,000 |
2007/07/04 | 1,635 | 1,635 | 1,630 | 1,630 | -5 | -0.3% | 5,400 |
2007/07/03 | 1,635 | 1,635 | 1,635 | 1,635 | -10 | -0.6% | 800 |
2007/07/02 | 1,635 | 1,655 | 1,635 | 1,645 | +20 | +1.2% | 4,200 |
2007/06/29 | 1,660 | 1,665 | 1,620 | 1,625 | -20 | -1.2% | 6,200 |
2007/06/28 | 1,645 | 1,650 | 1,645 | 1,645 | +40 | +2.5% | 1,000 |
2007/06/27 | 1,645 | 1,645 | 1,605 | 1,605 | -40 | -2.4% | 6,200 |
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 |
4401~
4450
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