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 |
|---|---|---|---|---|---|---|---|
| 2006/01/24 | 1,685 | 1,725 | 1,680 | 1,680 | +15 | +0.9% | 22,800 |
| 2006/01/23 | 1,660 | 1,690 | 1,630 | 1,665 | -80 | -4.6% | 22,600 |
| 2006/01/20 | 1,815 | 1,835 | 1,740 | 1,745 | -25 | -1.4% | 22,200 |
| 2006/01/19 | 1,700 | 1,805 | 1,700 | 1,770 | +65 | +3.8% | 24,200 |
| 2006/01/18 | 1,800 | 1,840 | 1,590 | 1,705 | -175 | -9.3% | 78,800 |
| 2006/01/17 | 1,950 | 1,990 | 1,850 | 1,880 | -70 | -3.6% | 150,000 |
| 2006/01/16 | 1,815 | 1,970 | 1,805 | 1,950 | +110 | +6% | 126,800 |
| 2006/01/13 | 1,825 | 1,840 | 1,800 | 1,840 | +40 | +2.2% | 44,600 |
| 2006/01/12 | 1,750 | 1,800 | 1,750 | 1,800 | +50 | +2.9% | 37,400 |
| 2006/01/11 | 1,750 | 1,760 | 1,740 | 1,750 | +20 | +1.2% | 21,400 |
| 2006/01/10 | 1,735 | 1,745 | 1,730 | 1,730 | ±0 | ±0% | 23,400 |
| 2006/01/06 | 1,735 | 1,740 | 1,720 | 1,730 | ±0 | ±0% | 20,200 |
| 2006/01/05 | 1,750 | 1,750 | 1,720 | 1,730 | -20 | -1.1% | 14,200 |
| 2006/01/04 | 1,750 | 1,760 | 1,745 | 1,750 | ±0 | ±0% | 14,000 |
| 2005/12/30 | 1,720 | 1,760 | 1,720 | 1,750 | -10 | -0.6% | 8,200 |
| 2005/12/29 | 1,740 | 1,760 | 1,715 | 1,760 | +30 | +1.7% | 16,200 |
| 2005/12/28 | 1,750 | 1,750 | 1,705 | 1,730 | -5 | -0.3% | 22,400 |
| 2005/12/27 | 1,760 | 1,770 | 1,725 | 1,735 | -25 | -1.4% | 15,400 |
| 2005/12/26 | 1,790 | 1,790 | 1,760 | 1,760 | ±0 | ±0% | 28,800 |
| 2005/12/22 | 1,760 | 1,775 | 1,750 | 1,760 | +30 | +1.7% | 47,400 |
| 2005/12/21 | 1,750 | 1,755 | 1,730 | 1,730 | ±0 | ±0% | 18,000 |
| 2005/12/20 | 1,765 | 1,775 | 1,730 | 1,730 | -35 | -2% | 23,400 |
| 2005/12/19 | 1,775 | 1,775 | 1,740 | 1,765 | +40 | +2.3% | 53,400 |
| 2005/12/16 | 1,760 | 1,760 | 1,705 | 1,725 | -40 | -2.3% | 34,000 |
| 2005/12/15 | 1,750 | 1,805 | 1,750 | 1,765 | +20 | +1.1% | 22,400 |
| 2005/12/14 | 1,760 | 1,775 | 1,700 | 1,745 | -55 | -3.1% | 52,800 |
| 2005/12/13 | 1,825 | 1,830 | 1,785 | 1,800 | -50 | -2.7% | 44,800 |
| 2005/12/12 | 1,885 | 1,885 | 1,815 | 1,850 | +35 | +1.9% | 86,600 |
| 2005/12/09 | 1,885 | 1,885 | 1,775 | 1,815 | +50 | +2.8% | 70,600 |
| 2005/12/08 | 1,855 | 1,890 | 1,750 | 1,765 | -30 | -1.7% | 206,200 |
| 2005/12/07 | 1,650 | 1,815 | 1,650 | 1,795 | +195 | +12.2% | 178,000 |
| 2005/12/06 | 1,580 | 1,610 | 1,570 | 1,600 | +20 | +1.3% | 48,000 |
| 2005/12/05 | 1,580 | 1,590 | 1,570 | 1,580 | +10 | +0.6% | 29,800 |
| 2005/12/02 | 1,575 | 1,580 | 1,560 | 1,570 | +25 | +1.6% | 42,000 |
| 2005/12/01 | 1,510 | 1,545 | 1,510 | 1,545 | +40 | +2.7% | 17,600 |
| 2005/11/30 | 1,485 | 1,510 | 1,485 | 1,505 | +10 | +0.7% | 21,200 |
| 2005/11/29 | 1,485 | 1,510 | 1,485 | 1,495 | -20 | -1.3% | 27,400 |
| 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 |
4701～
4750
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
