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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 2,033 | 2,035 | 2,027 | 2,028 | -6 | -0.3% | 4,400 |
2023/12/06 | 2,023 | 2,039 | 2,023 | 2,034 | +8 | +0.4% | 8,400 |
2023/12/05 | 2,037 | 2,037 | 2,023 | 2,026 | -8 | -0.4% | 6,900 |
2023/12/04 | 2,030 | 2,044 | 2,025 | 2,034 | +10 | +0.5% | 8,600 |
2023/12/01 | 2,039 | 2,039 | 2,022 | 2,024 | +2 | +0.1% | 7,100 |
2023/11/30 | 2,021 | 2,025 | 2,010 | 2,022 | +8 | +0.4% | 8,300 |
2023/11/29 | 2,016 | 2,016 | 2,005 | 2,014 | +6 | +0.3% | 7,200 |
2023/11/28 | 2,005 | 2,011 | 2,004 | 2,008 | +5 | +0.2% | 5,700 |
2023/11/27 | 2,016 | 2,022 | 2,003 | 2,003 | -11 | -0.5% | 10,900 |
2023/11/24 | 2,006 | 2,014 | 2,000 | 2,014 | +16 | +0.8% | 15,700 |
2023/11/22 | 1,979 | 1,999 | 1,979 | 1,998 | +16 | +0.8% | 6,100 |
2023/11/21 | 1,986 | 1,990 | 1,980 | 1,982 | -1 | -0.1% | 8,500 |
2023/11/20 | 1,991 | 2,004 | 1,982 | 1,983 | -8 | -0.4% | 11,400 |
2023/11/17 | 1,983 | 1,994 | 1,983 | 1,991 | -2 | -0.1% | 5,100 |
2023/11/16 | 1,989 | 1,994 | 1,984 | 1,993 | +12 | +0.6% | 7,900 |
2023/11/15 | 1,975 | 1,990 | 1,975 | 1,981 | +12 | +0.6% | 6,300 |
2023/11/14 | 1,977 | 1,980 | 1,967 | 1,969 | -8 | -0.4% | 5,500 |
2023/11/13 | 1,999 | 1,999 | 1,965 | 1,977 | -17 | -0.9% | 17,700 |
2023/11/10 | 1,988 | 1,998 | 1,972 | 1,994 | +56 | +2.9% | 30,300 |
2023/11/09 | 1,952 | 1,952 | 1,929 | 1,938 | -14 | -0.7% | 12,300 |
2023/11/08 | 1,965 | 1,972 | 1,920 | 1,952 | -13 | -0.7% | 21,300 |
2023/11/07 | 1,981 | 1,986 | 1,962 | 1,965 | -16 | -0.8% | 13,300 |
2023/11/06 | 1,988 | 1,993 | 1,979 | 1,981 | +5 | +0.3% | 12,300 |
2023/11/02 | 1,980 | 1,980 | 1,957 | 1,976 | +5 | +0.3% | 9,900 |
2023/11/01 | 1,967 | 1,971 | 1,956 | 1,971 | +17 | +0.9% | 14,300 |
2023/10/31 | 1,925 | 1,954 | 1,925 | 1,954 | +32 | +1.7% | 20,600 |
2023/10/30 | 1,959 | 1,965 | 1,921 | 1,922 | -37 | -1.9% | 59,800 |
2023/10/27 | 1,946 | 1,960 | 1,946 | 1,959 | +14 | +0.7% | 19,800 |
2023/10/26 | 1,964 | 1,964 | 1,940 | 1,945 | -23 | -1.2% | 18,700 |
2023/10/25 | 1,964 | 1,980 | 1,952 | 1,968 | +18 | +0.9% | 16,300 |
2023/10/24 | 1,953 | 1,962 | 1,923 | 1,950 | -3 | -0.2% | 30,600 |
2023/10/23 | 1,965 | 1,980 | 1,952 | 1,953 | -21 | -1.1% | 16,900 |
2023/10/20 | 1,965 | 1,977 | 1,956 | 1,974 | +7 | +0.4% | 15,800 |
2023/10/19 | 1,966 | 1,983 | 1,966 | 1,967 | -13 | -0.7% | 9,600 |
2023/10/18 | 1,977 | 1,987 | 1,968 | 1,980 | +3 | +0.2% | 11,900 |
2023/10/17 | 1,973 | 1,992 | 1,970 | 1,977 | +5 | +0.3% | 11,800 |
2023/10/16 | 1,980 | 1,989 | 1,970 | 1,972 | -11 | -0.6% | 10,200 |
2023/10/13 | 1,993 | 2,001 | 1,983 | 1,983 | -17 | -0.9% | 13,000 |
2023/10/12 | 2,008 | 2,008 | 1,988 | 2,000 | -1 | ±0% | 10,900 |
2023/10/11 | 2,011 | 2,011 | 1,986 | 2,001 | +1 | +0.1% | 16,900 |
2023/10/10 | 2,005 | 2,014 | 2,000 | 2,000 | -9 | -0.4% | 19,000 |
2023/10/06 | 1,980 | 2,022 | 1,980 | 2,009 | +26 | +1.3% | 14,000 |
2023/10/05 | 1,978 | 1,993 | 1,972 | 1,983 | +28 | +1.4% | 17,800 |
2023/10/04 | 1,974 | 1,987 | 1,951 | 1,955 | -27 | -1.4% | 35,900 |
2023/10/03 | 2,006 | 2,008 | 1,982 | 1,982 | -25 | -1.2% | 26,000 |
2023/10/02 | 2,001 | 2,026 | 2,001 | 2,007 | +6 | +0.3% | 12,500 |
2023/09/29 | 2,013 | 2,024 | 1,993 | 2,001 | -14 | -0.7% | 13,500 |
2023/09/28 | 2,014 | 2,038 | 2,012 | 2,015 | -2 | -0.1% | 12,300 |
2023/09/27 | 2,025 | 2,025 | 1,996 | 2,017 | -8 | -0.4% | 12,500 |
2023/09/26 | 2,001 | 2,027 | 1,996 | 2,025 | +18 | +0.9% | 20,900 |
101~
150
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