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 |
|---|---|---|---|---|---|---|---|
| 2005/08/24 | 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 |
| 2005/07/01 | 1,360 | 1,360 | 1,346.7 | 1,356.7 | -3.3 | -0.2% | 6,600 |
| 2005/06/30 | 1,366.7 | 1,366.7 | 1,343.3 | 1,360 | -40 | -2.9% | 8,400 |
| 2005/06/29 | 1,391.7 | 1,400 | 1,375 | 1,400 | -1.7 | -0.1% | 1,800 |
| 2005/06/28 | 1,371.7 | 1,415 | 1,371.7 | 1,401.7 | +51.7 | +3.8% | 2,400 |
| 2005/06/27 | 1,331.7 | 1,350 | 1,331.7 | 1,350 | -21.7 | -1.6% | 5,400 |
| 2005/06/24 | 1,428.3 | 1,428.3 | 1,335 | 1,371.7 | -63.3 | -4.4% | 28,200 |
| 2005/06/23 | 1,461.7 | 1,461.7 | 1,391.7 | 1,435 | -40 | -2.7% | 15,600 |
| 2005/06/22 | 1,463.3 | 1,483.3 | 1,461.7 | 1,475 | +15 | +1% | 18,600 |
| 2005/06/21 | 1,466.7 | 1,473.3 | 1,456.7 | 1,460 | -6.7 | -0.5% | 37,800 |
| 2005/06/20 | 1,391.7 | 1,466.7 | 1,383.3 | 1,466.7 | +100 | +7.3% | 31,800 |
| 2005/06/17 | 1,350 | 1,366.7 | 1,336.7 | 1,366.7 | +31.7 | +2.4% | 23,400 |
| 2005/06/16 | 1,350 | 1,350 | 1,333.3 | 1,335 | -6.7 | -0.5% | 12,600 |
| 2005/06/15 | 1,316.7 | 1,341.7 | 1,303.3 | 1,341.7 | +33.4 | +2.6% | 45,000 |
4801～
4850
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
