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 |
---|---|---|---|---|---|---|---|
2024/02/22 | 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 |
2024/02/14 | 2,062 | 2,062 | 2,035 | 2,047 | -14 | -0.7% | 15,800 |
2024/02/13 | 2,060 | 2,084 | 2,060 | 2,061 | +8 | +0.4% | 12,700 |
2024/02/09 | 2,118 | 2,118 | 2,052 | 2,053 | -65 | -3.1% | 28,900 |
2024/02/08 | 2,120 | 2,137 | 2,090 | 2,118 | -14 | -0.7% | 13,400 |
2024/02/07 | 2,130 | 2,144 | 2,130 | 2,132 | -9 | -0.4% | 6,000 |
2024/02/06 | 2,144 | 2,144 | 2,124 | 2,141 | -2 | -0.1% | 17,400 |
2024/02/05 | 2,140 | 2,150 | 2,137 | 2,143 | +5 | +0.2% | 9,100 |
2024/02/02 | 2,141 | 2,149 | 2,135 | 2,138 | -3 | -0.1% | 9,600 |
2024/02/01 | 2,150 | 2,150 | 2,131 | 2,141 | -17 | -0.8% | 12,900 |
2024/01/31 | 2,143 | 2,158 | 2,138 | 2,158 | +28 | +1.3% | 12,100 |
2024/01/30 | 2,159 | 2,165 | 2,128 | 2,130 | -15 | -0.7% | 21,600 |
2024/01/29 | 2,129 | 2,148 | 2,126 | 2,145 | +30 | +1.4% | 16,200 |
2024/01/26 | 2,109 | 2,130 | 2,099 | 2,115 | +6 | +0.3% | 15,100 |
2024/01/25 | 2,090 | 2,109 | 2,086 | 2,109 | +19 | +0.9% | 12,400 |
2024/01/24 | 2,092 | 2,098 | 2,079 | 2,090 | -2 | -0.1% | 8,700 |
2024/01/23 | 2,107 | 2,107 | 2,079 | 2,092 | -15 | -0.7% | 12,200 |
2024/01/22 | 2,065 | 2,107 | 2,065 | 2,107 | +41 | +2% | 32,600 |
2024/01/19 | 2,047 | 2,070 | 2,040 | 2,066 | +19 | +0.9% | 10,500 |
2024/01/18 | 2,034 | 2,055 | 2,031 | 2,047 | +13 | +0.6% | 17,500 |
2024/01/17 | 2,046 | 2,050 | 2,034 | 2,034 | +2 | +0.1% | 7,600 |
2024/01/16 | 2,050 | 2,050 | 2,031 | 2,032 | -16 | -0.8% | 19,100 |
2024/01/15 | 2,045 | 2,049 | 2,032 | 2,048 | +12 | +0.6% | 14,400 |
2024/01/12 | 2,041 | 2,045 | 2,026 | 2,036 | -5 | -0.2% | 19,500 |
2024/01/11 | 2,049 | 2,054 | 2,041 | 2,041 | -4 | -0.2% | 20,200 |
2024/01/10 | 2,035 | 2,047 | 2,026 | 2,045 | +14 | +0.7% | 13,500 |
2024/01/09 | 2,036 | 2,045 | 2,025 | 2,031 | -1 | ±0% | 17,700 |
2024/01/05 | 2,021 | 2,036 | 2,021 | 2,032 | +15 | +0.7% | 10,200 |
2024/01/04 | 2,010 | 2,017 | 2,004 | 2,017 | +10 | +0.5% | 16,700 |
2023/12/29 | 1,988 | 2,007 | 1,986 | 2,007 | +24 | +1.2% | 16,800 |
2023/12/28 | 1,969 | 1,993 | 1,969 | 1,983 | -24 | -1.2% | 14,900 |
2023/12/27 | 1,995 | 2,010 | 1,987 | 2,007 | +21 | +1.1% | 18,400 |
2023/12/26 | 1,977 | 1,989 | 1,977 | 1,986 | +10 | +0.5% | 12,100 |
2023/12/25 | 1,993 | 1,993 | 1,974 | 1,976 | -8 | -0.4% | 11,500 |
2023/12/22 | 1,993 | 2,001 | 1,983 | 1,984 | -7 | -0.4% | 15,700 |
2023/12/21 | 1,991 | 1,999 | 1,990 | 1,991 | -1 | -0.1% | 7,400 |
2023/12/20 | 1,993 | 2,004 | 1,992 | 1,992 | -1 | -0.1% | 7,300 |
2023/12/19 | 1,981 | 1,999 | 1,978 | 1,993 | +12 | +0.6% | 8,700 |
2023/12/18 | 1,990 | 1,990 | 1,968 | 1,981 | -15 | -0.8% | 22,600 |
2023/12/15 | 1,987 | 2,000 | 1,984 | 1,996 | +4 | +0.2% | 10,900 |
2023/12/14 | 2,000 | 2,000 | 1,988 | 1,992 | -13 | -0.6% | 11,900 |
2023/12/13 | 2,004 | 2,006 | 1,993 | 2,005 | -3 | -0.1% | 13,900 |
2023/12/12 | 2,017 | 2,022 | 2,005 | 2,008 | -12 | -0.6% | 9,900 |
2023/12/11 | 2,010 | 2,022 | 2,010 | 2,020 | +20 | +1% | 9,400 |
2023/12/08 | 2,022 | 2,022 | 2,000 | 2,000 | -28 | -1.4% | 15,800 |
51~
100
件表示中 / 4869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 | 215,500円 | +14.2% | -2.7% | 2.69% | 5.89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 |
グッドコムA | 82,600円 | +221.4% | +161.4% | 4.36% | 7.33倍 | 2.05倍 |
|
東京23区で投資用マンションを販売。不動産運用会社向け1棟売り中心に個人投資家にも販売 |
AndDoHLD | 125,900円 | +15.8% | +7.2% | 3.42% | 10.54倍 | 1.55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 |
JPMC | 129,500円 | +5.3% | +4.5% | 4.25% | 12.10倍 | 2.66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 |
明和地所 | 97,600円 | +12.3% | -29.8% | 4.10% | 9.53倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム