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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 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 |
| 2005/06/14 | 1,333.3 | 1,341.7 | 1,301.7 | 1,308.3 | -16.7 | -1.3% | 30,600 |
| 2005/06/13 | 1,351.7 | 1,366.7 | 1,300 | 1,325 | +56.7 | +4.5% | 81,000 |
| 2005/06/10 | 1,250 | 1,333.3 | 1,250 | 1,268.3 | +55 | +4.5% | 46,800 |
| 2005/06/09 | 1,158.3 | 1,213.3 | 1,158.3 | 1,213.3 | +76.6 | +6.7% | 37,800 |
| 2005/06/08 | 1,125 | 1,146.7 | 1,125 | 1,136.7 | +23.4 | +2.1% | 16,200 |
| 2005/06/07 | 1,041.7 | 1,113.3 | 1,041.7 | 1,113.3 | +40 | +3.7% | 21,600 |
| 2005/06/06 | 1,048.3 | 1,073.3 | 1,048.3 | 1,073.3 | +40 | +3.9% | 6,600 |
| 2005/06/03 | 1,023.3 | 1,033.3 | 1,023.3 | 1,033.3 | +18.3 | +1.8% | 4,200 |
| 2005/06/02 | 1,001.7 | 1,015 | 1,001.7 | 1,015 | +15 | +1.5% | 2,400 |
| 2005/06/01 | 1,011.7 | 1,015 | 1,000 | 1,000 | -1.7 | -0.2% | 6,000 |
| 2005/05/31 | 1,013.3 | 1,013.3 | 1,001.7 | 1,001.7 | -13.3 | -1.3% | 3,600 |
| 2005/05/30 | 1,018.3 | 1,018.3 | 983.3 | 1,015 | +3.3 | +0.3% | 6,600 |
| 2005/05/27 | 1,011.7 | 1,011.7 | 1,011.7 | 1,011.7 | +11.7 | +1.2% | 600 |
| 2005/05/26 | 1,000 | 1,000 | 1,000 | 1,000 | +8.3 | +0.8% | 600 |
| 2005/05/25 | 1,008.3 | 1,008.3 | 991.7 | 991.7 | -16.6 | -1.6% | 4,800 |
| 2005/05/24 | 996.7 | 1,016.7 | 996.7 | 1,008.3 | +33.3 | +3.4% | 4,800 |
| 2005/05/23 | 973.3 | 975 | 973.3 | 975 | +3.3 | +0.3% | 1,200 |
| 2005/05/20 | 1,000 | 1,000 | 970 | 971.7 | -28.3 | -2.8% | 8,400 |
| 2005/05/19 | 991.7 | 1,000 | 968.3 | 1,000 | - | - | 4,800 |
| 2005/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/17 | 1,001.7 | 1,001.7 | 991.7 | 991.7 | -23.3 | -2.3% | 8,400 |
| 2005/05/16 | 1,033.3 | 1,033.3 | 1,015 | 1,015 | -18.3 | -1.8% | 5,400 |
| 2005/05/13 | 1,033.3 | 1,033.3 | 1,033.3 | 1,033.3 | +8.3 | +0.8% | 1,200 |
| 2005/05/12 | 1,015 | 1,025 | 1,000 | 1,025 | +8.3 | +0.8% | 8,400 |
| 2005/05/11 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | ±0 | ±0% | 600 |
| 2005/05/10 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | +1.7 | +0.2% | 600 |
| 2005/05/09 | 1,015 | 1,015 | 1,015 | 1,015 | -1.7 | -0.2% | 600 |
| 2005/05/06 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | -6.6 | -0.6% | 2,400 |
| 2005/05/02 | 1,023.3 | 1,023.3 | 1,023.3 | 1,023.3 | -1.7 | -0.2% | 1,200 |
| 2005/04/28 | 1,028.3 | 1,028.3 | 1,000 | 1,025 | +26.7 | +2.7% | 3,000 |
| 2005/04/27 | 998.3 | 998.3 | 998.3 | 998.3 | ±0 | ±0% | 600 |
| 2005/04/26 | 998.3 | 998.3 | 998.3 | 998.3 | +15 | +1.5% | 600 |
| 2005/04/25 | 983.3 | 983.3 | 983.3 | 983.3 | -25 | -2.5% | 1,200 |
| 2005/04/22 | 1,008.3 | 1,008.3 | 1,008.3 | 1,008.3 | +41.6 | +4.3% | 600 |
| 2005/04/21 | 950 | 966.7 | 950 | 966.7 | ±0 | ±0% | 3,000 |
| 2005/04/20 | 1,000 | 1,000 | 966.7 | 966.7 | -40 | -4% | 3,000 |
| 2005/04/19 | 1,008.3 | 1,008.3 | 1,006.7 | 1,006.7 | +88.4 | +9.6% | 3,600 |
| 2005/04/18 | 966.7 | 966.7 | 918.3 | 918.3 | -65 | -6.6% | 11,400 |
4901～
4950
件表示中 / 5153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 | 202,100円 | +0.4% | -23.1% | 2.87% | 6.16倍 | 0.49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 |
| フジ住 | 68,300円 | +1.7% | -18.4% | 4.69% | 6.65倍 | 0.45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 |
| 日神ＧＨＤ | 51,200円 | +10.2% | +10.8% | 4.49% | 10.40倍 | 0.35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 | 94,000円 | +5.1% | +14.1% | 4.79% | 7.60倍 | 0.65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 |
| フェイスＮＷ | 218,900円 | +17.0% | +21.8% | 5.48% | 6.36倍 | 2.21倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
市場注目の銘柄
チャート関連のコラム
