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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,536.7 | 1,548.3 | 1,518.3 | 1,536.7 | -11.6 | -0.7% | 40,800 |
| 2005/09/09 | 1,538.3 | 1,550 | 1,521.7 | 1,548.3 | -1.7 | -0.1% | 63,600 |
| 2005/09/08 | 1,581.7 | 1,581.7 | 1,533.3 | 1,550 | -91.7 | -5.6% | 193,800 |
| 2005/09/07 | 1,666.7 | 1,675 | 1,623.3 | 1,641.7 | +91.7 | +5.9% | 129,600 |
| 2005/09/06 | 1,580 | 1,580 | 1,550 | 1,550 | -15 | -1% | 13,800 |
| 2005/09/05 | 1,575 | 1,583.3 | 1,551.7 | 1,565 | -16.7 | -1.1% | 21,600 |
| 2005/09/02 | 1,558.3 | 1,581.7 | 1,558.3 | 1,581.7 | +31.7 | +2% | 66,600 |
| 2005/09/01 | 1,550 | 1,553.3 | 1,528.3 | 1,550 | +5 | +0.3% | 18,600 |
| 2005/08/31 | 1,520 | 1,558.3 | 1,518.3 | 1,545 | +26.7 | +1.8% | 24,600 |
| 2005/08/30 | 1,516.7 | 1,518.3 | 1,515 | 1,518.3 | +18.3 | +1.2% | 16,800 |
| 2005/08/29 | 1,500 | 1,500 | 1,491.7 | 1,500 | -1.7 | -0.1% | 10,200 |
| 2005/08/26 | 1,501.7 | 1,516.7 | 1,501.7 | 1,501.7 | ±0 | ±0% | 10,800 |
| 2005/08/25 | 1,508.3 | 1,508.3 | 1,500 | 1,501.7 | -6.6 | -0.4% | 19,800 |
| 2005/08/24 | 1,518.3 | 1,533.3 | 1,501.7 | 1,508.3 | -25 | -1.6% | 30,600 |
| 2005/08/23 | 1,566.7 | 1,581.7 | 1,526.7 | 1,533.3 | +16.6 | +1.1% | 90,000 |
| 2005/08/22 | 1,540 | 1,565 | 1,501.7 | 1,516.7 | +93.4 | +6.6% | 126,000 |
| 2005/08/19 | 1,433.3 | 1,433.3 | 1,405 | 1,423.3 | -35 | -2.4% | 31,200 |
| 2005/08/18 | 1,483.3 | 1,483.3 | 1,441.7 | 1,458.3 | -25 | -1.7% | 26,400 |
| 2005/08/17 | 1,498.3 | 1,498.3 | 1,483.3 | 1,483.3 | -16.7 | -1.1% | 13,200 |
| 2005/08/16 | 1,475 | 1,500 | 1,461.7 | 1,500 | +25 | +1.7% | 10,800 |
| 2005/08/15 | 1,475 | 1,483.3 | 1,468.3 | 1,475 | -21.7 | -1.4% | 5,400 |
| 2005/08/12 | 1,500 | 1,500 | 1,466.7 | 1,496.7 | -3.3 | -0.2% | 16,800 |
| 2005/08/11 | 1,516.7 | 1,516.7 | 1,491.7 | 1,500 | +16.7 | +1.1% | 23,400 |
| 2005/08/10 | 1,491.7 | 1,491.7 | 1,483.3 | 1,483.3 | -8.4 | -0.6% | 9,600 |
| 2005/08/09 | 1,483.3 | 1,500 | 1,483.3 | 1,491.7 | +25 | +1.7% | 9,000 |
| 2005/08/08 | 1,458.3 | 1,466.7 | 1,458.3 | 1,466.7 | +25 | +1.7% | 2,400 |
| 2005/08/05 | 1,458.3 | 1,458.3 | 1,441.7 | 1,441.7 | -25 | -1.7% | 5,400 |
| 2005/08/04 | 1,490 | 1,490 | 1,441.7 | 1,466.7 | -8.3 | -0.6% | 12,600 |
| 2005/08/03 | 1,505 | 1,506.7 | 1,473.3 | 1,475 | -30 | -2% | 14,400 |
| 2005/08/02 | 1,520 | 1,525 | 1,501.7 | 1,505 | -15 | -1% | 13,200 |
| 2005/08/01 | 1,500 | 1,550 | 1,500 | 1,520 | +21.7 | +1.4% | 28,200 |
| 2005/07/29 | 1,500 | 1,508.3 | 1,491.7 | 1,498.3 | +6.6 | +0.4% | 16,200 |
| 2005/07/28 | 1,501.7 | 1,501.7 | 1,468.3 | 1,491.7 | -8.3 | -0.6% | 8,400 |
| 2005/07/27 | 1,511.7 | 1,520 | 1,500 | 1,500 | -20 | -1.3% | 18,600 |
| 2005/07/26 | 1,515 | 1,525 | 1,515 | 1,520 | -11.7 | -0.8% | 10,200 |
| 2005/07/25 | 1,548.3 | 1,550 | 1,516.7 | 1,531.7 | -18.3 | -1.2% | 12,000 |
| 2005/07/22 | 1,538.3 | 1,550 | 1,501.7 | 1,550 | -1.7 | -0.1% | 19,200 |
| 2005/07/21 | 1,556.7 | 1,556.7 | 1,533.3 | 1,551.7 | -5 | -0.3% | 6,000 |
| 2005/07/20 | 1,555 | 1,565 | 1,528.3 | 1,556.7 | +18.4 | +1.2% | 11,400 |
| 2005/07/19 | 1,508.3 | 1,538.3 | 1,503.3 | 1,538.3 | -3.4 | -0.2% | 12,000 |
| 2005/07/15 | 1,600 | 1,600 | 1,518.3 | 1,541.7 | -15 | -1% | 46,800 |
| 2005/07/14 | 1,475 | 1,556.7 | 1,466.7 | 1,556.7 | +113.4 | +7.9% | 88,800 |
| 2005/07/13 | 1,443.3 | 1,450 | 1,416.7 | 1,443.3 | -1.7 | -0.1% | 20,400 |
| 2005/07/12 | 1,451.7 | 1,451.7 | 1,445 | 1,445 | -5 | -0.3% | 12,600 |
| 2005/07/11 | 1,481.7 | 1,481.7 | 1,450 | 1,450 | -15 | -1% | 20,400 |
| 2005/07/08 | 1,423.3 | 1,478.3 | 1,423.3 | 1,465 | +41.7 | +2.9% | 19,800 |
| 2005/07/07 | 1,388.3 | 1,423.3 | 1,383.3 | 1,423.3 | +40 | +2.9% | 13,800 |
| 2005/07/06 | 1,375 | 1,383.3 | 1,373.3 | 1,383.3 | +16.6 | +1.2% | 13,800 |
| 2005/07/05 | 1,350 | 1,366.7 | 1,348.3 | 1,366.7 | +13.4 | +1% | 21,000 |
| 2005/07/04 | 1,350 | 1,355 | 1,348.3 | 1,353.3 | -3.4 | -0.3% | 9,000 |
4701～
4750
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
