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 |
---|---|---|---|---|---|---|---|
2004/10/07 | 1,070.8 | 1,083.3 | 1,070.8 | 1,083.3 | +23.3 | +2.2% | 9,600 |
2004/10/06 | 1,033.3 | 1,060 | 1,033.3 | 1,060 | +18.3 | +1.8% | 7,200 |
2004/10/05 | 1,000 | 1,041.7 | 1,000 | 1,041.7 | +65.9 | +6.8% | 4,800 |
2004/10/04 | 975.8 | 975.8 | 975.8 | 975.8 | +0.8 | +0.1% | 1,200 |
2004/10/01 | 959.2 | 975 | 959.2 | 975 | -25 | -2.5% | 2,400 |
2004/09/30 | 1,000 | 1,000 | 1,000 | 1,000 | +33.3 | +3.4% | 1,200 |
2004/09/29 | 1,043.3 | 1,043.3 | 966.7 | 966.7 | -75.8 | -7.3% | 18,000 |
2004/09/28 | 1,058.3 | 1,058.3 | 1,042.5 | 1,042.5 | -3.3 | -0.3% | 12,000 |
2004/09/27 | 1,050 | 1,050 | 1,042.5 | 1,045.8 | -4.2 | -0.4% | 6,000 |
2004/09/24 | 1,050 | 1,050 | 1,050 | 1,050 | +6.7 | +0.6% | 1,200 |
2004/09/22 | 1,042.5 | 1,058.3 | 1,041.7 | 1,043.3 | +1.6 | +0.2% | 8,400 |
2004/09/21 | 1,058.3 | 1,058.3 | 1,041.7 | 1,041.7 | -25 | -2.3% | 25,200 |
2004/09/17 | 1,050.8 | 1,066.7 | 1,050 | 1,066.7 | +21.7 | +2.1% | 3,600 |
2004/09/16 | 1,045 | 1,045.8 | 1,045 | 1,045 | -7.5 | -0.7% | 6,000 |
2004/09/15 | 1,058.3 | 1,058.3 | 1,052.5 | 1,052.5 | +10 | +1% | 6,000 |
2004/09/14 | 1,045 | 1,045 | 1,042.5 | 1,042.5 | -24.2 | -2.3% | 2,400 |
2004/09/13 | 1,066.7 | 1,066.7 | 1,045.8 | 1,066.7 | -8.3 | -0.8% | 6,000 |
2004/09/10 | 1,075 | 1,075 | 1,075 | 1,075 | +8.3 | +0.8% | 1,200 |
2004/09/09 | 1,083.3 | 1,083.3 | 1,050.8 | 1,066.7 | -16.6 | -1.5% | 8,400 |
2004/09/08 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | +29.1 | +2.8% | 3,600 |
2004/09/07 | 1,075 | 1,083.3 | 1,054.2 | 1,054.2 | -25 | -2.3% | 12,000 |
2004/09/06 | 1,058.3 | 1,079.2 | 1,050 | 1,079.2 | +4.2 | +0.4% | 12,000 |
2004/09/03 | 1,084.2 | 1,084.2 | 1,075 | 1,075 | -8.3 | -0.8% | 4,800 |
2004/09/02 | 1,083.3 | 1,083.3 | 1,066.7 | 1,083.3 | +12.5 | +1.2% | 4,800 |
2004/09/01 | 1,050.8 | 1,070.8 | 1,050 | 1,070.8 | +20.8 | +2% | 8,400 |
2004/08/31 | 1,070.8 | 1,070.8 | 1,050 | 1,050 | -16.7 | -1.6% | 12,000 |
2004/08/30 | 1,080.8 | 1,082.5 | 1,066.7 | 1,066.7 | -15.8 | -1.5% | 6,000 |
2004/08/27 | 1,095.8 | 1,095.8 | 1,075 | 1,082.5 | -13.3 | -1.2% | 21,600 |
2004/08/26 | 1,095.8 | 1,108.3 | 1,091.7 | 1,095.8 | +7.5 | +0.7% | 8,400 |
2004/08/25 | 1,100 | 1,100 | 1,079.2 | 1,088.3 | +5 | +0.5% | 13,200 |
2004/08/24 | 1,129.2 | 1,129.2 | 1,079.2 | 1,083.3 | -45.9 | -4.1% | 30,000 |
2004/08/23 | 1,208.3 | 1,208.3 | 1,129.2 | 1,129.2 | -120.8 | -9.7% | 16,800 |
2004/08/20 | 1,258.3 | 1,258.3 | 1,250 | 1,250 | - | - | 4,800 |
2004/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/08/16 | 1,250 | 1,283.3 | 1,250 | 1,283.3 | -8.4 | -0.7% | 2,400 |
2004/08/13 | 1,304.2 | 1,304.2 | 1,283.3 | 1,291.7 | -58.3 | -4.3% | 6,000 |
2004/08/12 | 1,350 | 1,350 | 1,349.2 | 1,350 | - | - | 9,600 |
2004/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/08/10 | 1,191.7 | 1,191.7 | 1,183.3 | 1,183.3 | +58.3 | +5.2% | 6,000 |
2004/08/09 | 1,116.7 | 1,125 | 1,116.7 | 1,125 | ±0 | ±0% | 3,600 |
2004/08/06 | 1,150 | 1,167.5 | 1,125 | 1,125 | -41.7 | -3.6% | 7,200 |
2004/08/05 | 1,158.3 | 1,175 | 1,150 | 1,166.7 | +83.4 | +7.7% | 12,000 |
2004/08/04 | 1,191.7 | 1,191.7 | 1,050 | 1,083.3 | -108.4 | -9.1% | 21,600 |
2004/08/03 | 1,269.2 | 1,270.8 | 1,191.7 | 1,191.7 | -101.6 | -7.9% | 8,400 |
2004/08/02 | 1,284.2 | 1,293.3 | 1,283.3 | 1,293.3 | +10 | +0.8% | 9,600 |
2004/07/30 | 1,316.7 | 1,316.7 | 1,283.3 | 1,283.3 | +16.6 | +1.3% | 9,600 |
2004/07/29 | 1,315.8 | 1,316.7 | 1,266.7 | 1,266.7 | -8.3 | -0.7% | 6,000 |
2004/07/28 | 1,267.5 | 1,300 | 1,267.5 | 1,275 | +8.3 | +0.7% | 7,200 |
4801~
4850
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