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 |
|---|---|---|---|---|---|---|---|
| 2005/02/14 | 991.7 | 991.7 | 991.7 | 991.7 | +15 | +1.5% | 600 |
| 2005/02/10 | 976.7 | 976.7 | 976.7 | 976.7 | ±0 | ±0% | 1,200 |
| 2005/02/09 | 968.3 | 976.7 | 966.7 | 976.7 | +6.7 | +0.7% | 1,800 |
| 2005/02/08 | 970 | 970 | 970 | 970 | -6.7 | -0.7% | 1,800 |
| 2005/02/07 | 978.3 | 978.3 | 976.7 | 976.7 | -1.6 | -0.2% | 1,800 |
| 2005/02/04 | 978.3 | 978.3 | 978.3 | 978.3 | +3.3 | +0.3% | 600 |
| 2005/02/03 | 976.7 | 976.7 | 975 | 975 | - | - | 1,200 |
| 2005/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/01 | 996.7 | 996.7 | 975 | 975 | -15 | -1.5% | 5,400 |
| 2005/01/31 | 991.7 | 991.7 | 966.7 | 990 | +56.7 | +6.1% | 5,400 |
| 2005/01/28 | 941.7 | 941.7 | 930 | 933.3 | ±0 | ±0% | 3,600 |
| 2005/01/27 | 955 | 955 | 933.3 | 933.3 | -5 | -0.5% | 3,600 |
| 2005/01/26 | 941.7 | 966.7 | 938.3 | 938.3 | -53.4 | -5.4% | 3,600 |
| 2005/01/25 | 983.3 | 991.7 | 983.3 | 991.7 | -5 | -0.5% | 1,800 |
| 2005/01/24 | 996.7 | 996.7 | 996.7 | 996.7 | - | - | 600 |
| 2005/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/20 | 998.3 | 1,000 | 998.3 | 1,000 | +8.3 | +0.8% | 1,200 |
| 2005/01/19 | 1,031.7 | 1,031.7 | 991.7 | 991.7 | -40 | -3.9% | 9,000 |
| 2005/01/18 | 1,075 | 1,081.7 | 1,016.7 | 1,031.7 | -51.6 | -4.8% | 5,400 |
| 2005/01/17 | 1,133.3 | 1,133.3 | 1,066.7 | 1,083.3 | -33.4 | -3% | 4,800 |
| 2005/01/14 | 1,038.3 | 1,166.7 | 1,036.7 | 1,116.7 | +100 | +9.8% | 20,400 |
| 2005/01/13 | 966.7 | 1,016.7 | 966.7 | 1,016.7 | +51.7 | +5.4% | 7,800 |
| 2005/01/12 | 965 | 965 | 945 | 965 | +3.3 | +0.3% | 8,400 |
| 2005/01/11 | 968.3 | 968.3 | 946.7 | 961.7 | -5 | -0.5% | 7,200 |
| 2005/01/07 | 916.7 | 966.7 | 916.7 | 966.7 | +66.7 | +7.4% | 7,200 |
| 2005/01/06 | 888.3 | 903.3 | 886.7 | 900 | +16.7 | +1.9% | 9,600 |
| 2005/01/05 | 890 | 890 | 883.3 | 883.3 | -8.4 | -0.9% | 3,000 |
| 2005/01/04 | 883.3 | 891.7 | 883.3 | 891.7 | +25 | +2.9% | 6,600 |
| 2004/12/30 | 883.3 | 883.3 | 850 | 866.7 | ±0 | ±0% | 6,600 |
| 2004/12/29 | 866.7 | 875 | 866.7 | 866.7 | +16.7 | +2% | 7,800 |
| 2004/12/28 | 883.3 | 883.3 | 850 | 850 | -33.3 | -3.8% | 3,600 |
| 2004/12/27 | 883.3 | 883.3 | 868.3 | 883.3 | +25 | +2.9% | 6,600 |
| 2004/12/24 | 847.5 | 858.3 | 843.3 | 858.3 | +3.3 | +0.4% | 28,800 |
| 2004/12/22 | 857.5 | 858.3 | 850 | 855 | +21.7 | +2.6% | 19,200 |
| 2004/12/21 | 830.8 | 850 | 830.8 | 833.3 | +3.3 | +0.4% | 33,600 |
| 2004/12/20 | 833.3 | 837.5 | 829.2 | 830 | -11.7 | -1.4% | 28,800 |
| 2004/12/17 | 834.2 | 841.7 | 831.7 | 841.7 | ±0 | ±0% | 14,400 |
| 2004/12/16 | 850 | 850 | 833.3 | 841.7 | -8.3 | -1% | 18,000 |
| 2004/12/15 | 841.7 | 875 | 841.7 | 850 | +8.3 | +1% | 27,600 |
| 2004/12/14 | 858.3 | 858.3 | 840.8 | 841.7 | -16.6 | -1.9% | 19,200 |
| 2004/12/13 | 876.7 | 876.7 | 858.3 | 858.3 | -37.5 | -4.2% | 10,800 |
| 2004/12/10 | 916.7 | 916.7 | 895.8 | 895.8 | -32.5 | -3.5% | 3,600 |
| 2004/12/09 | 928.3 | 928.3 | 928.3 | 928.3 | -0.9 | -0.1% | 4,800 |
| 2004/12/08 | 912.5 | 929.2 | 912.5 | 929.2 | -11.6 | -1.2% | 2,400 |
| 2004/12/07 | 940.8 | 940.8 | 940.8 | 940.8 | -6.7 | -0.7% | 3,600 |
| 2004/12/06 | 941.7 | 947.5 | 941.7 | 947.5 | +72.5 | +8.3% | 2,400 |
| 2004/12/03 | 916.7 | 916.7 | 875 | 875 | -50 | -5.4% | 21,600 |
| 2004/12/02 | 959.2 | 959.2 | 925 | 925 | -25 | -2.6% | 14,400 |
| 2004/12/01 | 966.7 | 995.8 | 950 | 950 | -25 | -2.6% | 20,400 |
| 2004/11/30 | 1,024.2 | 1,024.2 | 966.7 | 975 | +142.5 | +17.1% | 82,800 |
4951～
5000
件表示中 / 5110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 | 216,900円 | +0.4% | -23.1% | 2.67% | 6.61倍 | 0.53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 |
| ビーロット | 128,000円 | +16.4% | +7.6% | 5.47% | 5.53倍 | 1.35倍 |
|
中古のオフィスビルやマンションなどの収益力を高めて売却。ホテル開発も。富裕層に強い |
| フジ住 | 68,600円 | +2.2% | +0.9% | 3.94% | 5.50倍 | 0.47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 |
| 日神ＧＨＤ | 50,600円 | +1.2% | +3.7% | 4.55% | 10.74倍 | 0.36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 |
| ＪＰＭＣ | 116,100円 | +1.7% | -6.5% | 5.00% | 11.43倍 | 2.07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
