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 |
|---|---|---|---|---|---|---|---|
| 2006/11/10 | 1,645 | 1,645 | 1,635 | 1,635 | -5 | -0.3% | 600 |
| 2006/11/09 | 1,640 | 1,640 | 1,640 | 1,640 | ±0 | ±0% | 17,200 |
| 2006/11/08 | 1,645 | 1,645 | 1,640 | 1,640 | -15 | -0.9% | 1,400 |
| 2006/11/07 | 1,670 | 1,670 | 1,640 | 1,655 | -5 | -0.3% | 5,400 |
| 2006/11/06 | 1,670 | 1,670 | 1,645 | 1,660 | ±0 | ±0% | 5,200 |
| 2006/11/02 | 1,660 | 1,660 | 1,660 | 1,660 | +10 | +0.6% | 800 |
| 2006/11/01 | 1,675 | 1,675 | 1,650 | 1,650 | -10 | -0.6% | 4,000 |
| 2006/10/31 | 1,655 | 1,660 | 1,655 | 1,660 | ±0 | ±0% | 400 |
| 2006/10/30 | 1,675 | 1,675 | 1,655 | 1,660 | -5 | -0.3% | 5,000 |
| 2006/10/27 | 1,675 | 1,675 | 1,665 | 1,665 | -35 | -2.1% | 1,200 |
| 2006/10/26 | 1,670 | 1,700 | 1,670 | 1,700 | +30 | +1.8% | 11,400 |
| 2006/10/25 | 1,680 | 1,680 | 1,670 | 1,670 | -5 | -0.3% | 4,000 |
| 2006/10/24 | 1,695 | 1,700 | 1,665 | 1,675 | -25 | -1.5% | 22,200 |
| 2006/10/23 | 1,710 | 1,710 | 1,645 | 1,700 | ±0 | ±0% | 4,400 |
| 2006/10/20 | 1,710 | 1,725 | 1,700 | 1,700 | +5 | +0.3% | 4,200 |
| 2006/10/19 | 1,695 | 1,705 | 1,675 | 1,695 | +10 | +0.6% | 4,800 |
| 2006/10/18 | 1,685 | 1,685 | 1,685 | 1,685 | -15 | -0.9% | 1,000 |
| 2006/10/17 | 1,675 | 1,705 | 1,660 | 1,700 | +45 | +2.7% | 19,200 |
| 2006/10/16 | 1,650 | 1,655 | 1,640 | 1,655 | +5 | +0.3% | 4,400 |
| 2006/10/13 | 1,655 | 1,670 | 1,650 | 1,650 | -5 | -0.3% | 800 |
| 2006/10/12 | 1,650 | 1,655 | 1,650 | 1,655 | ±0 | ±0% | 1,800 |
| 2006/10/11 | 1,660 | 1,660 | 1,655 | 1,655 | -5 | -0.3% | 2,800 |
| 2006/10/10 | 1,645 | 1,660 | 1,640 | 1,660 | -20 | -1.2% | 2,000 |
| 2006/10/06 | 1,705 | 1,705 | 1,680 | 1,680 | -30 | -1.8% | 26,000 |
| 2006/10/05 | 1,750 | 1,750 | 1,705 | 1,710 | +20 | +1.2% | 2,600 |
| 2006/10/04 | 1,710 | 1,715 | 1,690 | 1,690 | -20 | -1.2% | 3,200 |
| 2006/10/03 | 1,715 | 1,715 | 1,700 | 1,710 | -15 | -0.9% | 800 |
| 2006/10/02 | 1,740 | 1,740 | 1,725 | 1,725 | +35 | +2.1% | 2,800 |
| 2006/09/29 | 1,685 | 1,700 | 1,675 | 1,690 | -10 | -0.6% | 9,600 |
| 2006/09/28 | 1,670 | 1,700 | 1,670 | 1,700 | +30 | +1.8% | 1,400 |
| 2006/09/27 | 1,650 | 1,670 | 1,650 | 1,670 | +15 | +0.9% | 2,800 |
| 2006/09/26 | 1,655 | 1,660 | 1,650 | 1,655 | -25 | -1.5% | 2,000 |
| 2006/09/25 | 1,650 | 1,680 | 1,650 | 1,680 | +30 | +1.8% | 2,000 |
| 2006/09/22 | 1,675 | 1,675 | 1,650 | 1,650 | -25 | -1.5% | 2,200 |
| 2006/09/21 | 1,695 | 1,695 | 1,675 | 1,675 | +15 | +0.9% | 3,200 |
| 2006/09/20 | 1,705 | 1,725 | 1,655 | 1,660 | -60 | -3.5% | 6,200 |
| 2006/09/19 | 1,720 | 1,720 | 1,690 | 1,720 | -5 | -0.3% | 3,800 |
| 2006/09/15 | 1,725 | 1,730 | 1,725 | 1,725 | ±0 | ±0% | 2,200 |
| 2006/09/14 | 1,710 | 1,725 | 1,685 | 1,725 | ±0 | ±0% | 4,400 |
| 2006/09/13 | 1,740 | 1,750 | 1,725 | 1,725 | -15 | -0.9% | 5,400 |
| 2006/09/12 | 1,750 | 1,755 | 1,740 | 1,740 | -10 | -0.6% | 3,600 |
| 2006/09/11 | 1,790 | 1,790 | 1,750 | 1,750 | -20 | -1.1% | 3,400 |
| 2006/09/08 | 1,750 | 1,790 | 1,750 | 1,770 | +15 | +0.9% | 8,000 |
| 2006/09/07 | 1,755 | 1,785 | 1,750 | 1,755 | -10 | -0.6% | 5,600 |
| 2006/09/06 | 1,760 | 1,775 | 1,760 | 1,765 | -20 | -1.1% | 6,600 |
| 2006/09/05 | 1,785 | 1,800 | 1,775 | 1,785 | -15 | -0.8% | 3,200 |
| 2006/09/04 | 1,810 | 1,810 | 1,730 | 1,800 | -10 | -0.6% | 7,400 |
| 2006/09/01 | 1,840 | 1,840 | 1,800 | 1,810 | +5 | +0.3% | 2,800 |
| 2006/08/31 | 1,825 | 1,825 | 1,800 | 1,805 | -10 | -0.6% | 3,200 |
| 2006/08/30 | 1,875 | 1,875 | 1,815 | 1,815 | +5 | +0.3% | 10,200 |
4501～
4550
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 | 207,100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 |
| ＡｎｄＤｏＨＬＤ | 122,400円 | +3.6% | +15.7% | 3.68% | 9.09倍 | 1.37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 | 85,700円 | +116.5% | +35.4% | 4.43% | 6.92倍 | 2.83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 | 399,000円 | +83.1% | +59.4% | 0.75% | 21.58倍 | 5.29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 | 64,200円 | +2.2% | +0.9% | 4.21% | 5.14倍 | 0.44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
