香陵住販の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 1,950 | 1,950 | 1,946 | 1,946 | +1 | +0.1% | 600 |
| 2025/06/09 | 1,945 | 1,945 | 1,945 | 1,945 | +36 | +1.9% | 500 |
| 2025/06/06 | 1,943 | 1,943 | 1,909 | 1,909 | -30 | -1.5% | 800 |
| 2025/06/05 | 1,940 | 1,940 | 1,939 | 1,939 | +16 | +0.8% | 300 |
| 2025/06/04 | 1,944 | 1,944 | 1,920 | 1,923 | +4 | +0.2% | 1,100 |
| 2025/06/03 | 1,934 | 1,934 | 1,919 | 1,919 | +4 | +0.2% | 600 |
| 2025/06/02 | 1,912 | 1,915 | 1,912 | 1,915 | +10 | +0.5% | 600 |
| 2025/05/30 | 1,899 | 1,906 | 1,899 | 1,905 | +34 | +1.8% | 500 |
| 2025/05/29 | 1,930 | 1,930 | 1,857 | 1,871 | -63 | -3.3% | 1,200 |
| 2025/05/28 | 1,894 | 1,934 | 1,894 | 1,934 | +40 | +2.1% | 700 |
| 2025/05/27 | 1,835 | 1,894 | 1,835 | 1,894 | +19 | +1% | 1,200 |
| 2025/05/26 | 1,855 | 1,875 | 1,855 | 1,875 | +34 | +1.8% | 500 |
| 2025/05/23 | 1,801 | 1,841 | 1,801 | 1,841 | +40 | +2.2% | 300 |
| 2025/05/22 | 1,801 | 1,801 | 1,801 | 1,801 | -2 | -0.1% | 200 |
| 2025/05/21 | 1,818 | 1,818 | 1,803 | 1,803 | -17 | -0.9% | 1,000 |
| 2025/05/20 | 1,831 | 1,832 | 1,820 | 1,820 | -30 | -1.6% | 900 |
| 2025/05/19 | 1,896 | 1,896 | 1,850 | 1,850 | -46 | -2.4% | 600 |
| 2025/05/16 | 1,895 | 1,896 | 1,888 | 1,896 | ±0 | ±0% | 2,800 |
| 2025/05/15 | 1,830 | 1,896 | 1,830 | 1,896 | +69 | +3.8% | 1,200 |
| 2025/05/14 | 1,868 | 1,868 | 1,827 | 1,827 | +6 | +0.3% | 400 |
| 2025/05/13 | 1,900 | 1,900 | 1,805 | 1,821 | -39 | -2.1% | 1,100 |
| 2025/05/12 | 1,942 | 1,942 | 1,860 | 1,860 | -42 | -2.2% | 800 |
| 2025/05/09 | 1,848 | 1,935 | 1,848 | 1,902 | +17 | +0.9% | 700 |
| 2025/05/08 | 1,910 | 1,949 | 1,885 | 1,885 | -65 | -3.3% | 2,500 |
| 2025/05/07 | 1,888 | 1,951 | 1,888 | 1,950 | - | - | 1,400 |
| 2025/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/01 | 1,800 | 1,835 | 1,800 | 1,835 | +35 | +1.9% | 14,300 |
| 2025/04/30 | 1,800 | 1,800 | 1,800 | 1,800 | +14 | +0.8% | 300 |
| 2025/04/28 | 1,814 | 1,833 | 1,786 | 1,786 | +12 | +0.7% | 900 |
| 2025/04/25 | 1,800 | 1,800 | 1,774 | 1,774 | -26 | -1.4% | 300 |
| 2025/04/24 | 1,775 | 1,800 | 1,775 | 1,800 | +27 | +1.5% | 900 |
| 2025/04/23 | 1,752 | 1,775 | 1,752 | 1,773 | +23 | +1.3% | 400 |
| 2025/04/22 | 1,709 | 1,775 | 1,669 | 1,750 | +40 | +2.3% | 8,700 |
| 2025/04/21 | 1,699 | 1,710 | 1,699 | 1,710 | +11 | +0.6% | 1,100 |
| 2025/04/18 | 1,699 | 1,699 | 1,699 | 1,699 | ±0 | ±0% | 300 |
| 2025/04/17 | 1,659 | 1,699 | 1,659 | 1,699 | +49 | +3% | 1,500 |
| 2025/04/16 | 1,660 | 1,660 | 1,650 | 1,650 | -19 | -1.1% | 300 |
| 2025/04/15 | 1,669 | 1,669 | 1,669 | 1,669 | +19 | +1.2% | 200 |
| 2025/04/14 | 1,667 | 1,667 | 1,650 | 1,650 | -14 | -0.8% | 500 |
| 2025/04/11 | 1,664 | 1,664 | 1,664 | 1,664 | ±0 | ±0% | 100 |
| 2025/04/10 | 1,632 | 1,664 | 1,632 | 1,664 | +44 | +2.7% | 1,900 |
| 2025/04/09 | 1,582 | 1,623 | 1,582 | 1,620 | +7 | +0.4% | 800 |
| 2025/04/08 | 1,610 | 1,614 | 1,600 | 1,613 | +13 | +0.8% | 1,300 |
| 2025/04/07 | 1,472 | 1,624 | 1,472 | 1,600 | -25 | -1.5% | 5,800 |
| 2025/04/04 | 1,660 | 1,660 | 1,625 | 1,625 | -45 | -2.7% | 3,300 |
| 2025/04/03 | 1,661 | 1,670 | 1,661 | 1,670 | -1 | -0.1% | 800 |
| 2025/04/02 | 1,672 | 1,682 | 1,661 | 1,671 | -29 | -1.7% | 1,000 |
| 2025/04/01 | 1,687 | 1,700 | 1,687 | 1,700 | +35 | +2.1% | 1,300 |
| 2025/03/31 | 1,705 | 1,705 | 1,665 | 1,665 | - | - | 2,500 |
| 2025/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 1641件
類似銘柄と比較する
現在ご覧いただいている「香陵住販」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 |
|---|---|---|---|---|---|---|---|---|
| 香陵住販 | 194,600円 | +7.8% | +3.9% | 2.77% | 5.44倍 | 0.89倍 |
|
茨城県地盤。県内で不動産の売買、賃貸、仲介、管理を手がける。自社企画で投資用物件開発も |
| アズマハウス | 73,500円 | -2.7% | +2.4% | 4.76% | 7.55倍 | 0.35倍 |
|
和歌山地盤の総合不動産会社。不動産販売・賃貸とも県下トップシェアに。ホテルも併営 |
| ヤマイチ | 66,800円 | -15.8% | -75.5% | 4.49% | 43.92倍 | 0.42倍 |
|
近畿圏地盤の不動産会社。主力の戸建ては２～３年かけ更地から造成。商業施設などの賃貸も |
| ウィル | 46,500円 | +6.5% | +7.2% | 4.19% | 7.27倍 | 1.08倍 |
|
関西地盤の不動産会社。中京や首都圏にも進出。分譲は戸建て中心。売買仲介、リフォーム強化 |
| ランビジネス | 19,800円 | +80.5% | - | 3.03% | - | 0.24倍 |
|
都心中心にマンションやビルを賃貸・管理。自社開発も。レストランや服飾、ホテル運営育成中 |
市場注目の銘柄
チャート関連のコラム
