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 |
|---|---|---|---|---|---|---|---|
| 2007/01/26 | 1,705 | 1,705 | 1,685 | 1,685 | -40 | -2.3% | 32,400 |
| 2007/01/25 | 1,735 | 1,735 | 1,690 | 1,725 | -10 | -0.6% | 2,200 |
| 2007/01/24 | 1,730 | 1,775 | 1,715 | 1,735 | +5 | +0.3% | 9,600 |
| 2007/01/23 | 1,685 | 1,730 | 1,670 | 1,730 | +45 | +2.7% | 6,000 |
| 2007/01/22 | 1,665 | 1,685 | 1,665 | 1,685 | +30 | +1.8% | 5,600 |
| 2007/01/19 | 1,655 | 1,655 | 1,655 | 1,655 | -25 | -1.5% | 400 |
| 2007/01/18 | 1,655 | 1,680 | 1,655 | 1,680 | +15 | +0.9% | 25,200 |
| 2007/01/17 | 1,665 | 1,665 | 1,665 | 1,665 | ±0 | ±0% | 400 |
| 2007/01/16 | 1,670 | 1,670 | 1,665 | 1,665 | -5 | -0.3% | 400 |
| 2007/01/15 | 1,660 | 1,670 | 1,650 | 1,670 | -15 | -0.9% | 2,200 |
| 2007/01/12 | 1,640 | 1,685 | 1,635 | 1,685 | +35 | +2.1% | 2,800 |
| 2007/01/11 | 1,650 | 1,655 | 1,650 | 1,650 | +10 | +0.6% | 600 |
| 2007/01/10 | 1,640 | 1,640 | 1,640 | 1,640 | -25 | -1.5% | 16,800 |
| 2007/01/09 | 1,665 | 1,675 | 1,660 | 1,665 | -10 | -0.6% | 3,200 |
| 2007/01/05 | 1,685 | 1,685 | 1,675 | 1,675 | -10 | -0.6% | 600 |
| 2007/01/04 | 1,715 | 1,715 | 1,680 | 1,685 | -15 | -0.9% | 5,600 |
| 2006/12/29 | 1,695 | 1,700 | 1,690 | 1,700 | +35 | +2.1% | 4,800 |
| 2006/12/28 | 1,670 | 1,670 | 1,665 | 1,665 | -20 | -1.2% | 800 |
| 2006/12/27 | 1,715 | 1,715 | 1,685 | 1,685 | -30 | -1.7% | 600 |
| 2006/12/26 | 1,720 | 1,720 | 1,685 | 1,715 | +40 | +2.4% | 800 |
| 2006/12/25 | 1,700 | 1,700 | 1,675 | 1,675 | -50 | -2.9% | 1,600 |
| 2006/12/22 | 1,730 | 1,730 | 1,690 | 1,725 | ±0 | ±0% | 5,000 |
| 2006/12/21 | 1,725 | 1,725 | 1,715 | 1,725 | +10 | +0.6% | 2,800 |
| 2006/12/20 | 1,690 | 1,715 | 1,690 | 1,715 | +25 | +1.5% | 1,400 |
| 2006/12/19 | 1,700 | 1,700 | 1,690 | 1,690 | -10 | -0.6% | 1,800 |
| 2006/12/18 | 1,730 | 1,730 | 1,700 | 1,700 | -30 | -1.7% | 3,800 |
| 2006/12/15 | 1,710 | 1,730 | 1,710 | 1,730 | +20 | +1.2% | 2,800 |
| 2006/12/14 | 1,710 | 1,710 | 1,710 | 1,710 | +5 | +0.3% | 1,200 |
| 2006/12/13 | 1,705 | 1,705 | 1,705 | 1,705 | -5 | -0.3% | 1,400 |
| 2006/12/12 | 1,700 | 1,710 | 1,700 | 1,710 | +10 | +0.6% | 2,000 |
| 2006/12/11 | 1,720 | 1,720 | 1,700 | 1,700 | ±0 | ±0% | 3,600 |
| 2006/12/08 | 1,695 | 1,700 | 1,695 | 1,700 | +5 | +0.3% | 9,200 |
| 2006/12/07 | 1,685 | 1,695 | 1,685 | 1,695 | +30 | +1.8% | 3,000 |
| 2006/12/06 | 1,690 | 1,690 | 1,650 | 1,665 | -25 | -1.5% | 11,400 |
| 2006/12/05 | 1,750 | 1,750 | 1,690 | 1,690 | -50 | -2.9% | 5,600 |
| 2006/12/04 | 1,700 | 1,740 | 1,695 | 1,740 | +60 | +3.6% | 6,200 |
| 2006/12/01 | 1,690 | 1,690 | 1,650 | 1,680 | +60 | +3.7% | 8,600 |
| 2006/11/30 | 1,650 | 1,650 | 1,580 | 1,620 | -15 | -0.9% | 7,400 |
| 2006/11/29 | 1,595 | 1,635 | 1,590 | 1,635 | +85 | +5.5% | 4,400 |
| 2006/11/28 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 200 |
| 2006/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/24 | 1,555 | 1,615 | 1,555 | 1,615 | +40 | +2.5% | 400 |
| 2006/11/22 | 1,535 | 1,575 | 1,490 | 1,575 | +25 | +1.6% | 4,800 |
| 2006/11/21 | 1,550 | 1,555 | 1,550 | 1,550 | -15 | -1% | 800 |
| 2006/11/20 | 1,605 | 1,605 | 1,560 | 1,565 | -40 | -2.5% | 2,000 |
| 2006/11/17 | 1,600 | 1,605 | 1,590 | 1,605 | +5 | +0.3% | 1,200 |
| 2006/11/16 | 1,600 | 1,625 | 1,600 | 1,600 | ±0 | ±0% | 800 |
| 2006/11/15 | 1,630 | 1,630 | 1,575 | 1,600 | -45 | -2.7% | 33,400 |
| 2006/11/14 | 1,635 | 1,645 | 1,635 | 1,645 | +30 | +1.9% | 800 |
| 2006/11/13 | 1,625 | 1,625 | 1,615 | 1,615 | -20 | -1.2% | 1,600 |
4451～
4500
件表示中 / 5091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 | 199,000円 | +0.4% | -23.1% | 2.91% | 6.06倍 | 0.48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 |
| ＡｎｄＤｏＨＬＤ | 114,800円 | +3.6% | +15.7% | 3.92% | 8.53倍 | 1.28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 |
| グロバル社 | 79,400円 | +116.5% | +35.4% | 4.79% | 6.41倍 | 2.62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 |
| クリアル | 347,000円 | +83.1% | +59.4% | 0.86% | 18.77倍 | 4.60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 |
| フジ住 | 59,600円 | +2.2% | +0.9% | 4.53% | 4.77倍 | 0.41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
