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 |
|---|---|---|---|---|---|---|---|
| 2004/11/29 | 825 | 832.5 | 816.7 | 832.5 | +7.5 | +0.9% | 7,200 |
| 2004/11/26 | 825 | 825 | 825 | 825 | -8.3 | -1% | 2,400 |
| 2004/11/25 | 841.7 | 841.7 | 791.7 | 833.3 | -41.7 | -4.8% | 9,600 |
| 2004/11/24 | 875.8 | 875.8 | 858.3 | 875 | -29.2 | -3.2% | 4,800 |
| 2004/11/22 | 904.2 | 904.2 | 904.2 | 904.2 | - | - | 2,400 |
| 2004/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/18 | 908.3 | 908.3 | 904.2 | 904.2 | -41.6 | -4.4% | 2,400 |
| 2004/11/17 | 954.2 | 954.2 | 945.8 | 945.8 | +12.5 | +1.3% | 2,400 |
| 2004/11/16 | 884.2 | 950 | 884.2 | 933.3 | +58.3 | +6.7% | 152,400 |
| 2004/11/15 | 845.8 | 879.2 | 845.8 | 875 | +29.2 | +3.5% | 4,800 |
| 2004/11/12 | 851.7 | 851.7 | 835.8 | 845.8 | -4.2 | -0.5% | 9,600 |
| 2004/11/11 | 891.7 | 891.7 | 850 | 850 | -75 | -8.1% | 7,200 |
| 2004/11/10 | 916.7 | 925 | 916.7 | 925 | -8.3 | -0.9% | 6,000 |
| 2004/11/09 | 933.3 | 933.3 | 933.3 | 933.3 | -0.9 | -0.1% | 2,400 |
| 2004/11/08 | 916.7 | 958.3 | 916.7 | 934.2 | +17.5 | +1.9% | 4,800 |
| 2004/11/05 | 945.8 | 958.3 | 916.7 | 916.7 | -33.3 | -3.5% | 8,400 |
| 2004/11/04 | 982.5 | 982.5 | 950 | 950 | -49.2 | -4.9% | 3,600 |
| 2004/11/02 | 998.3 | 999.2 | 998.3 | 999.2 | - | - | 3,600 |
| 2004/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/29 | 1,017.5 | 1,017.5 | 1,017.5 | 1,017.5 | +50 | +5.2% | 3,600 |
| 2004/10/28 | 967.5 | 967.5 | 967.5 | 967.5 | ±0 | ±0% | 1,200 |
| 2004/10/27 | 967.5 | 967.5 | 967.5 | 967.5 | - | - | 1,200 |
| 2004/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/25 | 1,000 | 1,000 | 965.8 | 999.2 | -1.6 | -0.2% | 6,000 |
| 2004/10/22 | 1,016.7 | 1,016.7 | 1,000 | 1,000.8 | -40.9 | -3.9% | 3,600 |
| 2004/10/21 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | -8.3 | -0.8% | 4,800 |
| 2004/10/20 | 1,050.8 | 1,050.8 | 1,050 | 1,050 | -25 | -2.3% | 2,400 |
| 2004/10/19 | 1,075 | 1,075 | 1,075 | 1,075 | - | - | 3,600 |
| 2004/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/15 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 4,800 |
| 2004/10/14 | 1,083.3 | 1,083.3 | 1,075 | 1,075 | -8.3 | -0.8% | 2,400 |
| 2004/10/13 | 1,083.3 | 1,083.3 | 1,075 | 1,083.3 | +8.3 | +0.8% | 7,200 |
| 2004/10/12 | 1,083.3 | 1,083.3 | 1,075 | 1,075 | -8.3 | -0.8% | 4,800 |
| 2004/10/08 | 1,083.3 | 1,083.3 | 1,050 | 1,083.3 | ±0 | ±0% | 13,200 |
| 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 |
5001～
5050
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
