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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,208 | 2,240 | 2,202 | 2,240 | +31 | +1.4% | 13,200 |
2023/02/24 | 2,185 | 2,219 | 2,185 | 2,209 | +18 | +0.8% | 10,300 |
2023/02/22 | 2,170 | 2,194 | 2,170 | 2,191 | -2 | -0.1% | 7,100 |
2023/02/21 | 2,189 | 2,199 | 2,185 | 2,193 | +13 | +0.6% | 5,700 |
2023/02/20 | 2,187 | 2,193 | 2,180 | 2,180 | -7 | -0.3% | 7,300 |
2023/02/17 | 2,171 | 2,194 | 2,162 | 2,187 | +16 | +0.7% | 6,100 |
2023/02/16 | 2,158 | 2,171 | 2,157 | 2,171 | +13 | +0.6% | 7,100 |
2023/02/15 | 2,159 | 2,159 | 2,141 | 2,158 | -1 | ±0% | 9,700 |
2023/02/14 | 2,160 | 2,160 | 2,142 | 2,159 | +3 | +0.1% | 6,100 |
2023/02/13 | 2,161 | 2,161 | 2,144 | 2,156 | -6 | -0.3% | 5,400 |
2023/02/10 | 2,122 | 2,166 | 2,122 | 2,162 | +31 | +1.5% | 17,200 |
2023/02/09 | 2,101 | 2,147 | 2,083 | 2,131 | +19 | +0.9% | 29,900 |
2023/02/08 | 2,124 | 2,124 | 2,072 | 2,112 | -12 | -0.6% | 18,300 |
2023/02/07 | 2,094 | 2,124 | 2,085 | 2,124 | +35 | +1.7% | 18,700 |
2023/02/06 | 2,085 | 2,096 | 2,077 | 2,089 | +27 | +1.3% | 14,200 |
2023/02/03 | 2,058 | 2,082 | 2,053 | 2,062 | +9 | +0.4% | 10,700 |
2023/02/02 | 2,046 | 2,060 | 2,033 | 2,053 | +2 | +0.1% | 9,600 |
2023/02/01 | 2,075 | 2,075 | 2,043 | 2,051 | -24 | -1.2% | 10,000 |
2023/01/31 | 2,098 | 2,098 | 2,056 | 2,075 | -20 | -1% | 15,500 |
2023/01/30 | 2,045 | 2,095 | 2,031 | 2,095 | +60 | +2.9% | 101,700 |
2023/01/27 | 1,999 | 2,037 | 1,990 | 2,035 | +36 | +1.8% | 23,700 |
2023/01/26 | 1,997 | 1,999 | 1,978 | 1,999 | +2 | +0.1% | 12,700 |
2023/01/25 | 1,975 | 1,998 | 1,970 | 1,997 | +13 | +0.7% | 13,000 |
2023/01/24 | 1,971 | 1,985 | 1,957 | 1,984 | +13 | +0.7% | 19,500 |
2023/01/23 | 1,976 | 1,979 | 1,955 | 1,971 | -5 | -0.3% | 15,600 |
2023/01/20 | 1,977 | 2,001 | 1,966 | 1,976 | -6 | -0.3% | 17,700 |
2023/01/19 | 1,966 | 1,996 | 1,966 | 1,982 | +9 | +0.5% | 17,000 |
2023/01/18 | 1,995 | 1,995 | 1,959 | 1,973 | -20 | -1% | 16,700 |
2023/01/17 | 1,951 | 1,993 | 1,949 | 1,993 | +42 | +2.2% | 22,300 |
2023/01/16 | 1,975 | 1,981 | 1,940 | 1,951 | -18 | -0.9% | 17,700 |
2023/01/13 | 2,010 | 2,010 | 1,968 | 1,969 | -42 | -2.1% | 21,900 |
2023/01/12 | 1,998 | 2,011 | 1,983 | 2,011 | +13 | +0.7% | 21,500 |
2023/01/11 | 1,970 | 2,014 | 1,970 | 1,998 | +12 | +0.6% | 22,700 |
2023/01/10 | 1,990 | 1,992 | 1,960 | 1,986 | +1 | +0.1% | 9,700 |
2023/01/06 | 1,946 | 1,991 | 1,946 | 1,985 | +28 | +1.4% | 11,900 |
2023/01/05 | 1,940 | 1,957 | 1,940 | 1,957 | +18 | +0.9% | 9,000 |
2023/01/04 | 1,935 | 2,025 | 1,921 | 1,939 | +19 | +1% | 28,600 |
2022/12/30 | 1,956 | 1,956 | 1,920 | 1,920 | -12 | -0.6% | 11,700 |
2022/12/29 | 1,942 | 1,942 | 1,923 | 1,932 | -37 | -1.9% | 8,100 |
2022/12/28 | 1,947 | 1,969 | 1,935 | 1,969 | +23 | +1.2% | 10,600 |
2022/12/27 | 1,940 | 1,960 | 1,940 | 1,946 | +3 | +0.2% | 8,000 |
2022/12/26 | 1,906 | 1,965 | 1,906 | 1,943 | -22 | -1.1% | 19,900 |
2022/12/23 | 1,976 | 1,976 | 1,940 | 1,965 | +23 | +1.2% | 15,600 |
2022/12/22 | 1,947 | 1,950 | 1,930 | 1,942 | +22 | +1.1% | 3,500 |
2022/12/21 | 1,930 | 1,970 | 1,920 | 1,920 | -10 | -0.5% | 17,400 |
2022/12/20 | 1,991 | 2,000 | 1,930 | 1,930 | -60 | -3% | 24,800 |
2022/12/19 | 1,992 | 2,004 | 1,990 | 1,990 | -12 | -0.6% | 3,600 |
2022/12/16 | 2,004 | 2,010 | 1,991 | 2,002 | +2 | +0.1% | 6,400 |
2022/12/15 | 1,985 | 2,006 | 1,985 | 2,000 | +8 | +0.4% | 5,000 |
2022/12/14 | 1,983 | 1,992 | 1,974 | 1,992 | +20 | +1% | 4,500 |
301~
350
件表示中 / 4876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 | 222,300円 | +17.7% | +12.7% | 3.06% | 5.65倍 | 0.62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 | 77,100円 | +2.2% | +0.9% | 3.50% | 6.18倍 | 0.55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 |
クリアル | 485,000円 | +107.2% | +32.8% | 0.00% | 33.42倍 | 7.56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 |
グッドコムA | 82,800円 | +221.4% | +161.4% | 4.35% | 7.35倍 | 2.06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 |
日神GHD | 53,700円 | +1.2% | +3.7% | 4.28% | 11.41倍 | 0.37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 |
市場注目の銘柄
チャート関連のコラム