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 |
|---|---|---|---|---|---|---|---|
| 2005/03/30 | 1,030 | 1,030 | 991.7 | 991.7 | -11.6 | -1.2% | 6,600 |
| 2005/03/29 | 1,033.3 | 1,033.3 | 1,003.3 | 1,003.3 | -13.4 | -1.3% | 4,800 |
| 2005/03/28 | 1,033.3 | 1,033.3 | 1,016.7 | 1,016.7 | -16.6 | -1.6% | 3,600 |
| 2005/03/25 | 1,063.3 | 1,063.3 | 1,030 | 1,033.3 | -33.4 | -3.1% | 5,400 |
| 2005/03/24 | 1,066.7 | 1,066.7 | 1,050 | 1,066.7 | +3.4 | +0.3% | 4,800 |
| 2005/03/23 | 1,078.3 | 1,078.3 | 1,063.3 | 1,063.3 | -15 | -1.4% | 5,400 |
| 2005/03/22 | 1,066.7 | 1,078.3 | 1,065 | 1,078.3 | +28.3 | +2.7% | 4,200 |
| 2005/03/18 | 1,043.3 | 1,050 | 1,043.3 | 1,050 | ±0 | ±0% | 1,800 |
| 2005/03/17 | 1,050 | 1,050 | 1,041.7 | 1,050 | +8.3 | +0.8% | 2,400 |
| 2005/03/16 | 1,050 | 1,058.3 | 1,041.7 | 1,041.7 | -21.6 | -2% | 1,800 |
| 2005/03/15 | 1,083.3 | 1,083.3 | 1,063.3 | 1,063.3 | -20 | -1.8% | 1,200 |
| 2005/03/14 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | +16.6 | +1.6% | 1,800 |
| 2005/03/11 | 1,058.3 | 1,068.3 | 1,058.3 | 1,066.7 | ±0 | ±0% | 1,800 |
| 2005/03/10 | 1,083.3 | 1,083.3 | 1,066.7 | 1,066.7 | -16.6 | -1.5% | 1,800 |
| 2005/03/09 | 1,066.7 | 1,091.7 | 1,065 | 1,083.3 | +50 | +4.8% | 25,200 |
| 2005/03/08 | 1,076.7 | 1,076.7 | 1,018.3 | 1,033.3 | -33.4 | -3.1% | 5,400 |
| 2005/03/07 | 1,013.3 | 1,068.3 | 1,013.3 | 1,066.7 | +53.4 | +5.3% | 39,600 |
| 2005/03/04 | 1,006.7 | 1,013.3 | 1,006.7 | 1,013.3 | +16.6 | +1.7% | 2,400 |
| 2005/03/03 | 1,003.3 | 1,005 | 996.7 | 996.7 | +3.4 | +0.3% | 9,000 |
| 2005/03/02 | 993.3 | 1,008.3 | 970 | 993.3 | +25 | +2.6% | 18,000 |
| 2005/03/01 | 995 | 995 | 968.3 | 968.3 | -15 | -1.5% | 2,400 |
| 2005/02/28 | 961.7 | 983.3 | 961.7 | 983.3 | +33.3 | +3.5% | 10,200 |
| 2005/02/25 | 933.3 | 950 | 933.3 | 950 | +20 | +2.2% | 2,400 |
| 2005/02/24 | 941.7 | 941.7 | 930 | 930 | -40 | -4.1% | 3,000 |
| 2005/02/23 | 933.3 | 970 | 933.3 | 970 | +11.7 | +1.2% | 4,200 |
| 2005/02/22 | 916.7 | 966.7 | 916.7 | 958.3 | +58.3 | +6.5% | 19,200 |
| 2005/02/21 | 908.3 | 933.3 | 900 | 900 | +41.7 | +4.9% | 10,200 |
| 2005/02/18 | 935 | 935 | 858.3 | 858.3 | -75 | -8% | 16,200 |
| 2005/02/17 | 1,006.7 | 1,006.7 | 933.3 | 933.3 | -86.7 | -8.5% | 10,200 |
| 2005/02/16 | 1,015 | 1,031.7 | 1,015 | 1,020 | +11.7 | +1.2% | 5,400 |
| 2005/02/15 | 998.3 | 1,008.3 | 998.3 | 1,008.3 | +16.6 | +1.7% | 1,800 |
| 2005/02/14 | 991.7 | 991.7 | 991.7 | 991.7 | +15 | +1.5% | 600 |
| 2005/02/10 | 976.7 | 976.7 | 976.7 | 976.7 | ±0 | ±0% | 1,200 |
| 2005/02/09 | 968.3 | 976.7 | 966.7 | 976.7 | +6.7 | +0.7% | 1,800 |
| 2005/02/08 | 970 | 970 | 970 | 970 | -6.7 | -0.7% | 1,800 |
| 2005/02/07 | 978.3 | 978.3 | 976.7 | 976.7 | -1.6 | -0.2% | 1,800 |
| 2005/02/04 | 978.3 | 978.3 | 978.3 | 978.3 | +3.3 | +0.3% | 600 |
| 2005/02/03 | 976.7 | 976.7 | 975 | 975 | - | - | 1,200 |
| 2005/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/01 | 996.7 | 996.7 | 975 | 975 | -15 | -1.5% | 5,400 |
| 2005/01/31 | 991.7 | 991.7 | 966.7 | 990 | +56.7 | +6.1% | 5,400 |
| 2005/01/28 | 941.7 | 941.7 | 930 | 933.3 | ±0 | ±0% | 3,600 |
| 2005/01/27 | 955 | 955 | 933.3 | 933.3 | -5 | -0.5% | 3,600 |
| 2005/01/26 | 941.7 | 966.7 | 938.3 | 938.3 | -53.4 | -5.4% | 3,600 |
| 2005/01/25 | 983.3 | 991.7 | 983.3 | 991.7 | -5 | -0.5% | 1,800 |
| 2005/01/24 | 996.7 | 996.7 | 996.7 | 996.7 | - | - | 600 |
| 2005/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/20 | 998.3 | 1,000 | 998.3 | 1,000 | +8.3 | +0.8% | 1,200 |
| 2005/01/19 | 1,031.7 | 1,031.7 | 991.7 | 991.7 | -40 | -3.9% | 9,000 |
| 2005/01/18 | 1,075 | 1,081.7 | 1,016.7 | 1,031.7 | -51.6 | -4.8% | 5,400 |
4901～
4950
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
