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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,143 | 2,175 | 2,137 | 2,148 | +5 | +0.2% | 53,200 |
| 2024/04/25 | 2,140 | 2,147 | 2,134 | 2,143 | ±0 | ±0% | 6,900 |
| 2024/04/24 | 2,151 | 2,151 | 2,132 | 2,143 | -8 | -0.4% | 7,500 |
| 2024/04/23 | 2,149 | 2,159 | 2,147 | 2,151 | +7 | +0.3% | 8,000 |
| 2024/04/22 | 2,124 | 2,146 | 2,112 | 2,144 | +39 | +1.9% | 7,400 |
| 2024/04/19 | 2,115 | 2,133 | 2,100 | 2,105 | -10 | -0.5% | 10,500 |
| 2024/04/18 | 2,113 | 2,124 | 2,107 | 2,115 | +1 | ±0% | 5,300 |
| 2024/04/17 | 2,143 | 2,143 | 2,110 | 2,114 | -16 | -0.8% | 11,600 |
| 2024/04/16 | 2,157 | 2,157 | 2,126 | 2,130 | -25 | -1.2% | 15,500 |
| 2024/04/15 | 2,163 | 2,169 | 2,155 | 2,155 | -8 | -0.4% | 7,600 |
| 2024/04/12 | 2,172 | 2,172 | 2,160 | 2,163 | -9 | -0.4% | 7,300 |
| 2024/04/11 | 2,175 | 2,175 | 2,160 | 2,172 | -3 | -0.1% | 8,700 |
| 2024/04/10 | 2,188 | 2,188 | 2,174 | 2,175 | ±0 | ±0% | 5,800 |
| 2024/04/09 | 2,193 | 2,193 | 2,170 | 2,175 | -11 | -0.5% | 8,700 |
| 2024/04/08 | 2,200 | 2,202 | 2,169 | 2,186 | -2 | -0.1% | 11,200 |
| 2024/04/05 | 2,185 | 2,198 | 2,183 | 2,188 | -9 | -0.4% | 5,200 |
| 2024/04/04 | 2,197 | 2,197 | 2,187 | 2,197 | +13 | +0.6% | 5,000 |
| 2024/04/03 | 2,173 | 2,190 | 2,172 | 2,184 | +10 | +0.5% | 4,600 |
| 2024/04/02 | 2,191 | 2,200 | 2,171 | 2,174 | -11 | -0.5% | 9,300 |
| 2024/04/01 | 2,200 | 2,210 | 2,178 | 2,185 | -9 | -0.4% | 16,000 |
| 2024/03/29 | 2,160 | 2,194 | 2,148 | 2,194 | +35 | +1.6% | 21,400 |
| 2024/03/28 | 2,139 | 2,160 | 2,139 | 2,159 | +27 | +1.3% | 21,400 |
| 2024/03/27 | 2,133 | 2,139 | 2,123 | 2,132 | +2 | +0.1% | 17,900 |
| 2024/03/26 | 2,133 | 2,134 | 2,121 | 2,130 | -3 | -0.1% | 8,100 |
| 2024/03/25 | 2,138 | 2,138 | 2,120 | 2,133 | -5 | -0.2% | 8,300 |
| 2024/03/22 | 2,125 | 2,138 | 2,113 | 2,138 | +16 | +0.8% | 8,100 |
| 2024/03/21 | 2,142 | 2,150 | 2,121 | 2,122 | -2 | -0.1% | 8,200 |
| 2024/03/19 | 2,101 | 2,125 | 2,093 | 2,124 | +23 | +1.1% | 8,100 |
| 2024/03/18 | 2,079 | 2,110 | 2,079 | 2,101 | +24 | +1.2% | 9,100 |
| 2024/03/15 | 2,069 | 2,090 | 2,069 | 2,077 | +8 | +0.4% | 6,700 |
| 2024/03/14 | 2,045 | 2,073 | 2,045 | 2,069 | +22 | +1.1% | 4,100 |
| 2024/03/13 | 2,064 | 2,076 | 2,043 | 2,047 | -18 | -0.9% | 10,400 |
| 2024/03/12 | 2,035 | 2,065 | 2,031 | 2,065 | +24 | +1.2% | 5,000 |
| 2024/03/11 | 2,070 | 2,080 | 2,035 | 2,041 | -23 | -1.1% | 12,800 |
| 2024/03/08 | 2,065 | 2,080 | 2,063 | 2,064 | -14 | -0.7% | 8,700 |
| 2024/03/07 | 2,080 | 2,090 | 2,075 | 2,078 | +7 | +0.3% | 3,100 |
| 2024/03/06 | 2,052 | 2,082 | 2,047 | 2,071 | +9 | +0.4% | 7,300 |
| 2024/03/05 | 2,041 | 2,068 | 2,041 | 2,062 | +35 | +1.7% | 5,400 |
| 2024/03/04 | 2,079 | 2,083 | 2,003 | 2,027 | -49 | -2.4% | 39,100 |
| 2024/03/01 | 2,094 | 2,094 | 2,076 | 2,076 | -15 | -0.7% | 7,700 |
| 2024/02/29 | 2,099 | 2,100 | 2,087 | 2,091 | -3 | -0.1% | 13,300 |
| 2024/02/28 | 2,086 | 2,102 | 2,086 | 2,094 | +10 | +0.5% | 5,200 |
| 2024/02/27 | 2,091 | 2,098 | 2,083 | 2,084 | +4 | +0.2% | 5,500 |
| 2024/02/26 | 2,096 | 2,101 | 2,078 | 2,080 | -16 | -0.8% | 10,100 |
| 2024/02/22 | 2,083 | 2,113 | 2,083 | 2,096 | +13 | +0.6% | 7,700 |
| 2024/02/21 | 2,112 | 2,115 | 2,083 | 2,083 | -35 | -1.7% | 7,900 |
| 2024/02/20 | 2,109 | 2,123 | 2,101 | 2,118 | +14 | +0.7% | 11,300 |
| 2024/02/19 | 2,075 | 2,104 | 2,060 | 2,104 | +42 | +2% | 9,800 |
| 2024/02/16 | 2,047 | 2,077 | 2,036 | 2,062 | +24 | +1.2% | 12,500 |
| 2024/02/15 | 2,047 | 2,054 | 2,038 | 2,038 | -9 | -0.4% | 6,200 |
1～
50
件表示中 / 4863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 | 214,800円 | +14.2% | -2.7% | 2.70% | 5.87倍 | 0.60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 |
| ＪＰＭＣ | 131,600円 | +5.3% | +4.5% | 4.18% | 12.30倍 | 2.70倍 |
|
賃貸住宅の一括借り上げ専業。物件の建築や管理は提携加盟会社が行う。地方中心に全国展開 |
| 日神ＧＨＤ | 53,000円 | -2.2% | -23.6% | 3.77% | 14.57倍 | 0.38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 |
| ＡｎｄＤｏＨＬＤ | 124,300円 | +15.8% | +7.2% | 3.46% | 10.41倍 | 1.53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 |
| クリアル | 398,500円 | +19.9% | +83.5% | 0.00% | 40.17倍 | 6.75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
