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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,459 | 1,465 | 1,443 | 1,443 | -8 | -0.6% | 1,600 |
| 2024/03/01 | 1,433 | 1,451 | 1,433 | 1,451 | - | - | 1,300 |
| 2024/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/28 | 1,446 | 1,448 | 1,418 | 1,431 | -15 | -1% | 1,900 |
| 2024/02/27 | 1,448 | 1,448 | 1,446 | 1,446 | -2 | -0.1% | 200 |
| 2024/02/26 | 1,457 | 1,467 | 1,446 | 1,448 | ±0 | ±0% | 2,300 |
| 2024/02/22 | 1,456 | 1,460 | 1,447 | 1,448 | -8 | -0.5% | 2,700 |
| 2024/02/21 | 1,456 | 1,456 | 1,456 | 1,456 | +11 | +0.8% | 200 |
| 2024/02/20 | 1,474 | 1,474 | 1,440 | 1,445 | -27 | -1.8% | 4,700 |
| 2024/02/19 | 1,477 | 1,478 | 1,460 | 1,472 | -5 | -0.3% | 1,600 |
| 2024/02/16 | 1,460 | 1,496 | 1,460 | 1,477 | +12 | +0.8% | 600 |
| 2024/02/15 | 1,485 | 1,488 | 1,463 | 1,465 | -22 | -1.5% | 4,800 |
| 2024/02/14 | 1,526 | 1,531 | 1,480 | 1,487 | -9 | -0.6% | 5,500 |
| 2024/02/13 | 1,520 | 1,580 | 1,496 | 1,496 | -20 | -1.3% | 18,400 |
| 2024/02/09 | 1,499 | 1,519 | 1,496 | 1,516 | +1 | +0.1% | 2,500 |
| 2024/02/08 | 1,500 | 1,515 | 1,496 | 1,515 | -11 | -0.7% | 800 |
| 2024/02/07 | 1,529 | 1,529 | 1,495 | 1,526 | +6 | +0.4% | 2,700 |
| 2024/02/06 | 1,520 | 1,530 | 1,520 | 1,520 | -8 | -0.5% | 900 |
| 2024/02/05 | 1,521 | 1,541 | 1,520 | 1,528 | +14 | +0.9% | 1,900 |
| 2024/02/02 | 1,505 | 1,514 | 1,505 | 1,514 | -2 | -0.1% | 600 |
| 2024/02/01 | 1,516 | 1,516 | 1,516 | 1,516 | +6 | +0.4% | 200 |
| 2024/01/31 | 1,519 | 1,519 | 1,510 | 1,510 | -16 | -1% | 2,100 |
| 2024/01/30 | 1,523 | 1,526 | 1,485 | 1,526 | +6 | +0.4% | 7,700 |
| 2024/01/29 | 1,548 | 1,548 | 1,501 | 1,520 | +4 | +0.3% | 1,400 |
| 2024/01/26 | 1,520 | 1,520 | 1,516 | 1,516 | -8 | -0.5% | 700 |
| 2024/01/25 | 1,524 | 1,524 | 1,524 | 1,524 | ±0 | ±0% | 200 |
| 2024/01/24 | 1,516 | 1,524 | 1,516 | 1,524 | +4 | +0.3% | 1,200 |
| 2024/01/23 | 1,548 | 1,548 | 1,520 | 1,520 | -10 | -0.7% | 2,100 |
| 2024/01/22 | 1,510 | 1,550 | 1,507 | 1,530 | +20 | +1.3% | 4,200 |
| 2024/01/19 | 1,497 | 1,510 | 1,483 | 1,510 | +15 | +1% | 3,600 |
| 2024/01/18 | 1,504 | 1,505 | 1,464 | 1,495 | -5 | -0.3% | 4,500 |
| 2024/01/17 | 1,579 | 1,756 | 1,490 | 1,500 | +44 | +3% | 55,800 |
| 2024/01/16 | 1,456 | 1,456 | 1,456 | 1,456 | ±0 | ±0% | 100 |
| 2024/01/15 | 1,488 | 1,488 | 1,456 | 1,456 | -2 | -0.1% | 1,800 |
| 2024/01/12 | 1,454 | 1,460 | 1,434 | 1,458 | -2 | -0.1% | 2,900 |
| 2024/01/11 | 1,495 | 1,495 | 1,444 | 1,460 | -38 | -2.5% | 4,800 |
| 2024/01/10 | 1,500 | 1,500 | 1,478 | 1,498 | -2 | -0.1% | 2,200 |
| 2024/01/09 | 1,499 | 1,500 | 1,498 | 1,500 | +20 | +1.4% | 2,200 |
| 2024/01/05 | 1,460 | 1,480 | 1,460 | 1,480 | +20 | +1.4% | 2,300 |
| 2024/01/04 | 1,470 | 1,470 | 1,440 | 1,460 | -9 | -0.6% | 2,200 |
| 2023/12/29 | 1,475 | 1,475 | 1,469 | 1,469 | - | - | 700 |
| 2023/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/27 | 1,471 | 1,475 | 1,471 | 1,475 | ±0 | ±0% | 400 |
| 2023/12/26 | 1,471 | 1,475 | 1,471 | 1,475 | +2 | +0.1% | 600 |
| 2023/12/25 | 1,473 | 1,473 | 1,473 | 1,473 | +5 | +0.3% | 500 |
| 2023/12/22 | 1,480 | 1,481 | 1,468 | 1,468 | -2 | -0.1% | 800 |
| 2023/12/21 | 1,499 | 1,499 | 1,470 | 1,470 | -2 | -0.1% | 1,800 |
| 2023/12/20 | 1,481 | 1,481 | 1,472 | 1,472 | -9 | -0.6% | 700 |
| 2023/12/19 | 1,453 | 1,481 | 1,453 | 1,481 | - | - | 1,300 |
| 2023/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
件表示中 / 1381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 | 147,800円 | +3.9% | +1.5% | 3.11% | 5.62倍 | 0.79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 |
| エストラスト | 73,300円 | +8.6% | +47.6% | 3.27% | 4.40倍 | 0.53倍 |
|
山口県内首位のマンション開発業者。福岡など九州へ攻勢。１７年ＴＯＢで西部ガスＨＤ傘下に |
| デュアルタプ | 120,900円 | +4.3% | -63.2% | 1.03% | 138.49倍 | 2.28倍 |
|
東京都区部で投資用マンションを開発・販売。販売後の不動産管理も。マレーシアにも進出 |
| ｐｒｏｐｅｔｅｃ | 96,300円 | +9.3% | -11.2% | 4.67% | 7.12倍 | 0.55倍 |
|
中古マンション再生販売や注文住宅子会社を有する持株会社。独自ＡＩ査定やＤＸ対応に特長 |
| ファストステジ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
