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 |
|---|---|---|---|---|---|---|---|
| 2006/06/19 | 1,750 | 1,770 | 1,745 | 1,745 | -10 | -0.6% | 6,200 |
| 2006/06/16 | 1,770 | 1,790 | 1,755 | 1,755 | +10 | +0.6% | 8,800 |
| 2006/06/15 | 1,745 | 1,750 | 1,715 | 1,745 | +30 | +1.7% | 5,600 |
| 2006/06/14 | 1,650 | 1,715 | 1,635 | 1,715 | +45 | +2.7% | 10,400 |
| 2006/06/13 | 1,680 | 1,690 | 1,670 | 1,670 | -45 | -2.6% | 9,200 |
| 2006/06/12 | 1,680 | 1,715 | 1,675 | 1,715 | -15 | -0.9% | 6,000 |
| 2006/06/09 | 1,655 | 1,730 | 1,635 | 1,730 | +45 | +2.7% | 14,000 |
| 2006/06/08 | 1,725 | 1,725 | 1,660 | 1,685 | -70 | -4% | 12,200 |
| 2006/06/07 | 1,785 | 1,825 | 1,740 | 1,755 | -70 | -3.8% | 7,800 |
| 2006/06/06 | 1,825 | 1,850 | 1,820 | 1,825 | -50 | -2.7% | 8,400 |
| 2006/06/05 | 1,810 | 1,885 | 1,810 | 1,875 | +75 | +4.2% | 20,600 |
| 2006/06/02 | 1,775 | 1,850 | 1,675 | 1,800 | +15 | +0.8% | 29,200 |
| 2006/06/01 | 1,845 | 1,845 | 1,785 | 1,785 | -30 | -1.7% | 19,000 |
| 2006/05/31 | 1,780 | 1,885 | 1,775 | 1,815 | +20 | +1.1% | 31,800 |
| 2006/05/30 | 1,815 | 1,815 | 1,775 | 1,795 | -5 | -0.3% | 10,600 |
| 2006/05/29 | 1,800 | 1,815 | 1,795 | 1,800 | ±0 | ±0% | 11,800 |
| 2006/05/26 | 1,805 | 1,810 | 1,790 | 1,800 | ±0 | ±0% | 3,800 |
| 2006/05/25 | 1,800 | 1,820 | 1,775 | 1,800 | ±0 | ±0% | 5,000 |
| 2006/05/24 | 1,805 | 1,825 | 1,785 | 1,800 | ±0 | ±0% | 5,000 |
| 2006/05/23 | 1,825 | 1,825 | 1,800 | 1,800 | -50 | -2.7% | 2,400 |
| 2006/05/22 | 1,840 | 1,870 | 1,815 | 1,850 | ±0 | ±0% | 10,200 |
| 2006/05/19 | 1,755 | 1,850 | 1,755 | 1,850 | +95 | +5.4% | 9,200 |
| 2006/05/18 | 1,775 | 1,795 | 1,730 | 1,755 | -50 | -2.8% | 10,400 |
| 2006/05/17 | 1,825 | 1,825 | 1,750 | 1,805 | -20 | -1.1% | 38,000 |
| 2006/05/16 | 1,910 | 1,910 | 1,800 | 1,825 | -85 | -4.5% | 24,200 |
| 2006/05/15 | 1,900 | 1,910 | 1,885 | 1,910 | -10 | -0.5% | 12,400 |
| 2006/05/12 | 1,915 | 1,950 | 1,915 | 1,920 | -20 | -1% | 11,600 |
| 2006/05/11 | 1,925 | 1,940 | 1,905 | 1,940 | ±0 | ±0% | 9,800 |
| 2006/05/10 | 1,965 | 1,965 | 1,915 | 1,940 | -20 | -1% | 17,600 |
| 2006/05/09 | 1,960 | 1,990 | 1,955 | 1,960 | -5 | -0.3% | 11,600 |
| 2006/05/08 | 1,970 | 1,985 | 1,960 | 1,965 | -5 | -0.3% | 11,000 |
| 2006/05/02 | 1,955 | 1,980 | 1,950 | 1,970 | +20 | +1% | 13,800 |
| 2006/05/01 | 1,960 | 1,965 | 1,945 | 1,950 | +15 | +0.8% | 16,800 |
| 2006/04/28 | 1,970 | 1,975 | 1,900 | 1,935 | -35 | -1.8% | 17,200 |
| 2006/04/27 | 1,980 | 1,995 | 1,935 | 1,970 | -25 | -1.3% | 27,200 |
| 2006/04/26 | 1,990 | 2,040 | 1,950 | 1,995 | +5 | +0.3% | 71,400 |
| 2006/04/25 | 1,960 | 1,995 | 1,950 | 1,990 | +5 | +0.3% | 58,600 |
| 2006/04/24 | 2,000 | 2,020 | 1,955 | 1,985 | +110 | +5.9% | 158,600 |
| 2006/04/21 | 1,820 | 1,990 | 1,815 | 1,875 | +50 | +2.7% | 211,400 |
| 2006/04/20 | 1,815 | 1,830 | 1,800 | 1,825 | +15 | +0.8% | 15,000 |
| 2006/04/19 | 1,800 | 1,825 | 1,795 | 1,810 | +5 | +0.3% | 8,000 |
| 2006/04/18 | 1,780 | 1,810 | 1,775 | 1,805 | +15 | +0.8% | 9,000 |
| 2006/04/17 | 1,815 | 1,820 | 1,790 | 1,790 | -35 | -1.9% | 18,000 |
| 2006/04/14 | 1,825 | 1,830 | 1,815 | 1,825 | +5 | +0.3% | 8,200 |
| 2006/04/13 | 1,820 | 1,825 | 1,810 | 1,820 | ±0 | ±0% | 6,000 |
| 2006/04/12 | 1,810 | 1,820 | 1,805 | 1,820 | +5 | +0.3% | 7,800 |
| 2006/04/11 | 1,810 | 1,820 | 1,805 | 1,815 | -5 | -0.3% | 12,000 |
| 2006/04/10 | 1,810 | 1,825 | 1,805 | 1,820 | +15 | +0.8% | 20,800 |
| 2006/04/07 | 1,825 | 1,825 | 1,805 | 1,805 | -15 | -0.8% | 19,800 |
| 2006/04/06 | 1,805 | 1,825 | 1,795 | 1,820 | -5 | -0.3% | 43,200 |
4601～
4650
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
