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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,972 | 1,991 | 1,972 | 1,984 | +12 | +0.6% | 9,900 |
| 2025/01/17 | 1,988 | 1,988 | 1,970 | 1,972 | -19 | -1% | 10,300 |
| 2025/01/16 | 1,998 | 1,998 | 1,982 | 1,991 | -5 | -0.3% | 14,400 |
| 2025/01/15 | 2,001 | 2,002 | 1,995 | 1,996 | -5 | -0.2% | 5,800 |
| 2025/01/14 | 2,008 | 2,008 | 1,995 | 2,001 | -1 | ±0% | 8,100 |
| 2025/01/10 | 1,998 | 2,009 | 1,998 | 2,002 | +2 | +0.1% | 4,800 |
| 2025/01/09 | 2,003 | 2,005 | 1,997 | 2,000 | -3 | -0.1% | 7,300 |
| 2025/01/08 | 2,003 | 2,009 | 2,000 | 2,003 | ±0 | ±0% | 4,200 |
| 2025/01/07 | 2,007 | 2,007 | 1,998 | 2,003 | +4 | +0.2% | 6,700 |
| 2025/01/06 | 2,014 | 2,014 | 1,998 | 1,999 | -3 | -0.1% | 8,500 |
| 2024/12/30 | 1,996 | 2,002 | 1,994 | 2,002 | +10 | +0.5% | 8,200 |
| 2024/12/27 | 1,950 | 2,000 | 1,950 | 1,992 | -23 | -1.1% | 18,400 |
| 2024/12/26 | 1,997 | 2,015 | 1,997 | 2,015 | +16 | +0.8% | 15,700 |
| 2024/12/25 | 2,000 | 2,000 | 1,996 | 1,999 | -1 | -0.1% | 6,900 |
| 2024/12/24 | 1,996 | 2,001 | 1,995 | 2,000 | +5 | +0.3% | 8,000 |
| 2024/12/23 | 2,000 | 2,001 | 1,995 | 1,995 | -6 | -0.3% | 9,200 |
| 2024/12/20 | 1,995 | 2,004 | 1,995 | 2,001 | +8 | +0.4% | 6,000 |
| 2024/12/19 | 1,990 | 1,999 | 1,989 | 1,993 | -1 | -0.1% | 4,400 |
| 2024/12/18 | 1,993 | 1,999 | 1,990 | 1,994 | +1 | +0.1% | 6,300 |
| 2024/12/17 | 1,997 | 2,000 | 1,992 | 1,993 | -4 | -0.2% | 8,100 |
| 2024/12/16 | 2,000 | 2,003 | 1,997 | 1,997 | -3 | -0.2% | 5,100 |
| 2024/12/13 | 1,996 | 2,001 | 1,995 | 2,000 | +3 | +0.2% | 6,000 |
| 2024/12/12 | 2,000 | 2,003 | 1,997 | 1,997 | -2 | -0.1% | 6,400 |
| 2024/12/11 | 2,002 | 2,005 | 1,998 | 1,999 | -3 | -0.1% | 4,800 |
| 2024/12/10 | 1,996 | 2,004 | 1,996 | 2,002 | +2 | +0.1% | 4,100 |
| 2024/12/09 | 1,990 | 2,000 | 1,990 | 2,000 | +10 | +0.5% | 3,400 |
| 2024/12/06 | 1,988 | 1,998 | 1,988 | 1,990 | -4 | -0.2% | 6,600 |
| 2024/12/05 | 1,999 | 2,000 | 1,990 | 1,994 | +1 | +0.1% | 3,400 |
| 2024/12/04 | 2,000 | 2,005 | 1,991 | 1,993 | -7 | -0.4% | 6,200 |
| 2024/12/03 | 1,987 | 2,008 | 1,987 | 2,000 | +6 | +0.3% | 8,300 |
| 2024/12/02 | 1,986 | 1,998 | 1,986 | 1,994 | +9 | +0.5% | 4,400 |
| 2024/11/29 | 1,985 | 1,990 | 1,980 | 1,985 | ±0 | ±0% | 4,800 |
| 2024/11/28 | 1,958 | 1,992 | 1,957 | 1,985 | +17 | +0.9% | 4,300 |
| 2024/11/27 | 1,985 | 2,001 | 1,968 | 1,968 | -17 | -0.9% | 8,600 |
| 2024/11/26 | 1,991 | 2,000 | 1,985 | 1,985 | -10 | -0.5% | 8,000 |
| 2024/11/25 | 1,995 | 2,006 | 1,995 | 1,995 | -1 | -0.1% | 5,000 |
| 2024/11/22 | 1,991 | 2,001 | 1,991 | 1,996 | +5 | +0.3% | 2,500 |
| 2024/11/21 | 1,992 | 1,997 | 1,991 | 1,991 | +1 | +0.1% | 2,500 |
| 2024/11/20 | 1,993 | 2,002 | 1,990 | 1,990 | -3 | -0.2% | 4,700 |
| 2024/11/19 | 1,992 | 2,000 | 1,988 | 1,993 | -7 | -0.4% | 4,900 |
| 2024/11/18 | 1,991 | 2,000 | 1,991 | 2,000 | +7 | +0.4% | 2,700 |
| 2024/11/15 | 2,000 | 2,000 | 1,992 | 1,993 | -5 | -0.3% | 4,600 |
| 2024/11/14 | 2,002 | 2,010 | 1,998 | 1,998 | -10 | -0.5% | 4,700 |
| 2024/11/13 | 2,000 | 2,015 | 2,000 | 2,008 | +8 | +0.4% | 5,000 |
| 2024/11/12 | 2,000 | 2,010 | 1,995 | 2,000 | +6 | +0.3% | 4,700 |
| 2024/11/11 | 1,991 | 2,008 | 1,985 | 1,994 | +3 | +0.2% | 3,000 |
| 2024/11/08 | 2,004 | 2,004 | 1,991 | 1,991 | -5 | -0.3% | 3,700 |
| 2024/11/07 | 2,004 | 2,012 | 1,995 | 1,996 | ±0 | ±0% | 4,600 |
| 2024/11/06 | 2,000 | 2,009 | 1,991 | 1,996 | +5 | +0.3% | 3,200 |
| 2024/11/05 | 2,005 | 2,012 | 1,985 | 1,991 | -22 | -1.1% | 3,700 |
1～
50
件表示中 / 5040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 | 198,400円 | +0.4% | -23.1% | 2.92% | 6.05倍 | 0.52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 |
| ＡｎｄＤｏＨＬＤ | 120,600円 | +3.6% | +15.7% | 3.73% | 9.09倍 | 1.39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 |
| 明和地所 | 98,000円 | +10.9% | -9.8% | 4.08% | 9.19倍 | 0.70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 |
| グロバルリン | 277,500円 | +55.1% | +17.4% | 4.68% | 6.63倍 | 2.55倍 |
|
「アルテシモ」ブランドの投資用コンパクトマンション販売が主力。東京２３区内の駅近に立地 |
| ＪＰＭＣ | 109,500円 | +5.3% | +4.5% | 5.02% | 10.11倍 | 2.11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 |
市場注目の銘柄
チャート関連のコラム
