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 |
|---|---|---|---|---|---|---|---|
| 2006/08/29 | 1,800 | 1,880 | 1,800 | 1,810 | +55 | +3.1% | 22,800 |
| 2006/08/28 | 1,780 | 1,780 | 1,715 | 1,755 | -35 | -2% | 14,400 |
| 2006/08/25 | 1,845 | 1,850 | 1,785 | 1,790 | -50 | -2.7% | 10,800 |
| 2006/08/24 | 1,875 | 1,885 | 1,820 | 1,840 | -65 | -3.4% | 22,600 |
| 2006/08/23 | 1,870 | 1,925 | 1,860 | 1,905 | +85 | +4.7% | 87,400 |
| 2006/08/22 | 1,740 | 1,880 | 1,725 | 1,820 | +130 | +7.7% | 70,600 |
| 2006/08/21 | 1,750 | 1,750 | 1,675 | 1,690 | +45 | +2.7% | 27,600 |
| 2006/08/18 | 1,630 | 1,645 | 1,610 | 1,645 | +15 | +0.9% | 2,400 |
| 2006/08/17 | 1,600 | 1,645 | 1,600 | 1,630 | +40 | +2.5% | 38,600 |
| 2006/08/16 | 1,580 | 1,595 | 1,570 | 1,590 | +20 | +1.3% | 7,200 |
| 2006/08/15 | 1,565 | 1,590 | 1,560 | 1,570 | +10 | +0.6% | 2,800 |
| 2006/08/14 | 1,560 | 1,570 | 1,550 | 1,560 | -5 | -0.3% | 1,800 |
| 2006/08/11 | 1,560 | 1,565 | 1,560 | 1,565 | +10 | +0.6% | 1,400 |
| 2006/08/10 | 1,530 | 1,555 | 1,515 | 1,555 | +5 | +0.3% | 33,800 |
| 2006/08/09 | 1,560 | 1,560 | 1,535 | 1,550 | -10 | -0.6% | 3,000 |
| 2006/08/08 | 1,535 | 1,570 | 1,535 | 1,560 | -10 | -0.6% | 4,000 |
| 2006/08/07 | 1,555 | 1,575 | 1,550 | 1,570 | -10 | -0.6% | 3,000 |
| 2006/08/04 | 1,550 | 1,585 | 1,550 | 1,580 | +30 | +1.9% | 3,800 |
| 2006/08/03 | 1,595 | 1,595 | 1,550 | 1,550 | -5 | -0.3% | 4,800 |
| 2006/08/02 | 1,550 | 1,555 | 1,550 | 1,555 | -15 | -1% | 800 |
| 2006/08/01 | 1,570 | 1,590 | 1,550 | 1,570 | +40 | +2.6% | 5,200 |
| 2006/07/31 | 1,580 | 1,580 | 1,510 | 1,530 | ±0 | ±0% | 31,200 |
| 2006/07/28 | 1,515 | 1,530 | 1,510 | 1,530 | +10 | +0.7% | 1,400 |
| 2006/07/27 | 1,490 | 1,525 | 1,490 | 1,520 | +20 | +1.3% | 4,800 |
| 2006/07/26 | 1,525 | 1,525 | 1,500 | 1,500 | -20 | -1.3% | 3,000 |
| 2006/07/25 | 1,520 | 1,525 | 1,520 | 1,520 | +5 | +0.3% | 4,000 |
| 2006/07/24 | 1,505 | 1,515 | 1,505 | 1,515 | -10 | -0.7% | 2,800 |
| 2006/07/21 | 1,520 | 1,540 | 1,515 | 1,525 | ±0 | ±0% | 5,800 |
| 2006/07/20 | 1,515 | 1,550 | 1,515 | 1,525 | -5 | -0.3% | 4,600 |
| 2006/07/19 | 1,505 | 1,530 | 1,450 | 1,530 | -10 | -0.6% | 23,000 |
| 2006/07/18 | 1,600 | 1,600 | 1,500 | 1,540 | -70 | -4.3% | 10,000 |
| 2006/07/14 | 1,600 | 1,610 | 1,590 | 1,610 | -15 | -0.9% | 1,600 |
| 2006/07/13 | 1,625 | 1,630 | 1,600 | 1,625 | -10 | -0.6% | 3,400 |
| 2006/07/12 | 1,650 | 1,650 | 1,635 | 1,635 | -30 | -1.8% | 4,000 |
| 2006/07/11 | 1,655 | 1,665 | 1,650 | 1,665 | -10 | -0.6% | 5,800 |
| 2006/07/10 | 1,650 | 1,675 | 1,645 | 1,675 | -5 | -0.3% | 15,800 |
| 2006/07/07 | 1,670 | 1,680 | 1,670 | 1,680 | +10 | +0.6% | 1,800 |
| 2006/07/06 | 1,665 | 1,670 | 1,660 | 1,670 | -30 | -1.8% | 6,000 |
| 2006/07/05 | 1,700 | 1,700 | 1,670 | 1,700 | -15 | -0.9% | 7,600 |
| 2006/07/04 | 1,725 | 1,725 | 1,710 | 1,715 | -10 | -0.6% | 7,800 |
| 2006/07/03 | 1,725 | 1,735 | 1,695 | 1,725 | +25 | +1.5% | 23,600 |
| 2006/06/30 | 1,730 | 1,730 | 1,690 | 1,700 | -5 | -0.3% | 4,600 |
| 2006/06/29 | 1,710 | 1,710 | 1,685 | 1,705 | +20 | +1.2% | 2,600 |
| 2006/06/28 | 1,670 | 1,685 | 1,650 | 1,685 | -35 | -2% | 6,800 |
| 2006/06/27 | 1,750 | 1,750 | 1,700 | 1,720 | -50 | -2.8% | 8,600 |
| 2006/06/26 | 1,750 | 1,770 | 1,730 | 1,770 | +25 | +1.4% | 13,200 |
| 2006/06/23 | 1,730 | 1,750 | 1,725 | 1,745 | -15 | -0.9% | 7,200 |
| 2006/06/22 | 1,760 | 1,760 | 1,750 | 1,760 | +20 | +1.1% | 3,400 |
| 2006/06/21 | 1,765 | 1,765 | 1,735 | 1,740 | -20 | -1.1% | 3,400 |
| 2006/06/20 | 1,755 | 1,760 | 1,740 | 1,760 | +15 | +0.9% | 4,800 |
4551～
4600
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
