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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,530 | 1,530 | 1,500 | 1,515 | -15 | -1% | 14,800 |
| 2005/11/25 | 1,550 | 1,550 | 1,450 | 1,530 | -20 | -1.3% | 34,800 |
| 2005/11/24 | 1,565 | 1,580 | 1,550 | 1,550 | -20 | -1.3% | 32,800 |
| 2005/11/22 | 1,600 | 1,600 | 1,560 | 1,570 | -35 | -2.2% | 32,600 |
| 2005/11/21 | 1,650 | 1,650 | 1,605 | 1,605 | -45 | -2.7% | 23,200 |
| 2005/11/18 | 1,650 | 1,660 | 1,615 | 1,650 | -70 | -4.1% | 31,800 |
| 2005/11/17 | 1,725 | 1,725 | 1,685 | 1,720 | -5 | -0.3% | 14,600 |
| 2005/11/16 | 1,705 | 1,735 | 1,700 | 1,725 | +15 | +0.9% | 11,000 |
| 2005/11/15 | 1,770 | 1,770 | 1,710 | 1,710 | -50 | -2.8% | 4,400 |
| 2005/11/14 | 1,760 | 1,775 | 1,760 | 1,760 | ±0 | ±0% | 4,400 |
| 2005/11/11 | 1,700 | 1,765 | 1,700 | 1,760 | +20 | +1.1% | 5,600 |
| 2005/11/10 | 1,770 | 1,795 | 1,730 | 1,740 | -15 | -0.9% | 2,800 |
| 2005/11/09 | 1,845 | 1,845 | 1,750 | 1,755 | -65 | -3.6% | 8,000 |
| 2005/11/08 | 1,875 | 1,875 | 1,810 | 1,820 | -55 | -2.9% | 5,800 |
| 2005/11/07 | 1,905 | 1,915 | 1,760 | 1,875 | -5 | -0.3% | 15,200 |
| 2005/11/04 | 1,855 | 1,900 | 1,855 | 1,880 | +30 | +1.6% | 13,000 |
| 2005/11/02 | 1,920 | 1,945 | 1,850 | 1,850 | -45 | -2.4% | 32,000 |
| 2005/11/01 | 1,770 | 1,895 | 1,770 | 1,895 | +175 | +10.2% | 55,000 |
| 2005/10/31 | 1,690 | 1,775 | 1,680 | 1,720 | +55 | +3.3% | 22,600 |
| 2005/10/28 | 1,650 | 1,670 | 1,630 | 1,665 | +35 | +2.1% | 7,200 |
| 2005/10/27 | 1,620 | 1,645 | 1,620 | 1,630 | +30 | +1.9% | 4,200 |
| 2005/10/26 | 1,590 | 1,600 | 1,575 | 1,600 | +10 | +0.6% | 8,200 |
| 2005/10/25 | 1,595 | 1,595 | 1,590 | 1,590 | -5 | -0.3% | 2,400 |
| 2005/10/24 | 1,600 | 1,605 | 1,595 | 1,595 | -5 | -0.3% | 3,200 |
| 2005/10/21 | 1,640 | 1,640 | 1,585 | 1,600 | -20 | -1.2% | 5,600 |
| 2005/10/20 | 1,580 | 1,625 | 1,580 | 1,620 | +40 | +2.5% | 5,200 |
| 2005/10/19 | 1,585 | 1,605 | 1,575 | 1,580 | -5 | -0.3% | 6,400 |
| 2005/10/18 | 1,600 | 1,600 | 1,575 | 1,585 | +5 | +0.3% | 1,600 |
| 2005/10/17 | 1,625 | 1,625 | 1,580 | 1,580 | -20 | -1.3% | 4,000 |
| 2005/10/14 | 1,615 | 1,625 | 1,600 | 1,600 | -15 | -0.9% | 2,600 |
| 2005/10/13 | 1,580 | 1,615 | 1,575 | 1,615 | +50 | +3.2% | 4,800 |
| 2005/10/12 | 1,560 | 1,590 | 1,550 | 1,565 | +10 | +0.6% | 4,000 |
| 2005/10/11 | 1,575 | 1,585 | 1,550 | 1,555 | ±0 | ±0% | 3,800 |
| 2005/10/07 | 1,555 | 1,585 | 1,550 | 1,555 | -45 | -2.8% | 7,600 |
| 2005/10/06 | 1,610 | 1,610 | 1,550 | 1,600 | -10 | -0.6% | 4,600 |
| 2005/10/05 | 1,650 | 1,650 | 1,610 | 1,610 | -55 | -3.3% | 5,400 |
| 2005/10/04 | 1,745 | 1,745 | 1,650 | 1,665 | -25 | -1.5% | 6,400 |
| 2005/10/03 | 1,750 | 1,750 | 1,655 | 1,690 | -30 | -1.7% | 3,400 |
| 2005/09/30 | 1,730 | 1,730 | 1,675 | 1,720 | ±0 | ±0% | 5,800 |
| 2005/09/29 | 1,800 | 1,850 | 1,715 | 1,720 | -10 | -0.6% | 29,600 |
| 2005/09/28 | 1,620 | 1,730 | 1,605 | 1,730 | +150 | +9.5% | 22,000 |
| 2005/09/27 | 1,545 | 1,620 | 1,545 | 1,580 | +38.3 | +2.5% | 18,800 |
| 2005/09/26 | 1,566.7 | 1,580 | 1,541.7 | 1,541.7 | -16.6 | -1.1% | 106,800 |
| 2005/09/22 | 1,543.3 | 1,565 | 1,543.3 | 1,558.3 | +21.6 | +1.4% | 57,600 |
| 2005/09/21 | 1,560 | 1,566.7 | 1,531.7 | 1,536.7 | +5 | +0.3% | 67,800 |
| 2005/09/20 | 1,525 | 1,531.7 | 1,525 | 1,531.7 | +8.4 | +0.6% | 24,000 |
| 2005/09/16 | 1,513.3 | 1,528.3 | 1,511.7 | 1,523.3 | +13.3 | +0.9% | 33,000 |
| 2005/09/15 | 1,523.3 | 1,523.3 | 1,506.7 | 1,510 | -11.7 | -0.8% | 38,400 |
| 2005/09/14 | 1,525 | 1,525 | 1,516.7 | 1,521.7 | -3.3 | -0.2% | 26,400 |
| 2005/09/13 | 1,533.3 | 1,533.3 | 1,523.3 | 1,525 | -11.7 | -0.8% | 37,200 |
4651～
4700
件表示中 / 5004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 | 199,600円 | +0.4% | -23.1% | 2.91% | 6.08倍 | 0.53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 |
| 日神ＧＨＤ | 50,900円 | +1.2% | +3.7% | 4.52% | 10.82倍 | 0.36倍 |
|
東京、神奈川中心にマンション展開。建設、中古買い取り再販、運用受託等の関連事業を強化 |
| 明和地所 | 101,700円 | +10.9% | -9.8% | 3.93% | 9.54倍 | 0.73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 |
| スターマイカＨＤ | 67,400円 | +10.8% | +4.6% | 3.41% | 7.97倍 | 0.91倍 |
|
中古区分所有マンションへ投資し賃貸、退去後に改装し売却する独自事業。１９年に持株会社移行 |
| クリアル | 384,500円 | +107.2% | +32.8% | 0.00% | 26.94倍 | 5.08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 |
市場注目の銘柄
チャート関連のコラム
