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 |
|---|---|---|---|---|---|---|---|
| 2004/10/22 | 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 |
| 2004/09/13 | 1,066.7 | 1,066.7 | 1,045.8 | 1,066.7 | -8.3 | -0.8% | 6,000 |
| 2004/09/10 | 1,075 | 1,075 | 1,075 | 1,075 | +8.3 | +0.8% | 1,200 |
| 2004/09/09 | 1,083.3 | 1,083.3 | 1,050.8 | 1,066.7 | -16.6 | -1.5% | 8,400 |
| 2004/09/08 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | +29.1 | +2.8% | 3,600 |
| 2004/09/07 | 1,075 | 1,083.3 | 1,054.2 | 1,054.2 | -25 | -2.3% | 12,000 |
| 2004/09/06 | 1,058.3 | 1,079.2 | 1,050 | 1,079.2 | +4.2 | +0.4% | 12,000 |
| 2004/09/03 | 1,084.2 | 1,084.2 | 1,075 | 1,075 | -8.3 | -0.8% | 4,800 |
| 2004/09/02 | 1,083.3 | 1,083.3 | 1,066.7 | 1,083.3 | +12.5 | +1.2% | 4,800 |
| 2004/09/01 | 1,050.8 | 1,070.8 | 1,050 | 1,070.8 | +20.8 | +2% | 8,400 |
| 2004/08/31 | 1,070.8 | 1,070.8 | 1,050 | 1,050 | -16.7 | -1.6% | 12,000 |
| 2004/08/30 | 1,080.8 | 1,082.5 | 1,066.7 | 1,066.7 | -15.8 | -1.5% | 6,000 |
| 2004/08/27 | 1,095.8 | 1,095.8 | 1,075 | 1,082.5 | -13.3 | -1.2% | 21,600 |
| 2004/08/26 | 1,095.8 | 1,108.3 | 1,091.7 | 1,095.8 | +7.5 | +0.7% | 8,400 |
| 2004/08/25 | 1,100 | 1,100 | 1,079.2 | 1,088.3 | +5 | +0.5% | 13,200 |
| 2004/08/24 | 1,129.2 | 1,129.2 | 1,079.2 | 1,083.3 | -45.9 | -4.1% | 30,000 |
| 2004/08/23 | 1,208.3 | 1,208.3 | 1,129.2 | 1,129.2 | -120.8 | -9.7% | 16,800 |
| 2004/08/20 | 1,258.3 | 1,258.3 | 1,250 | 1,250 | - | - | 4,800 |
| 2004/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/16 | 1,250 | 1,283.3 | 1,250 | 1,283.3 | -8.4 | -0.7% | 2,400 |
| 2004/08/13 | 1,304.2 | 1,304.2 | 1,283.3 | 1,291.7 | -58.3 | -4.3% | 6,000 |
| 2004/08/12 | 1,350 | 1,350 | 1,349.2 | 1,350 | - | - | 9,600 |
| 2004/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
5101～
5150
件表示中 / 5186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 | 206,300円 | +10.0% | +17.5% | 3.30% | 5.00倍 | 0.51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 |
| フェイスＮＷ | 265,200円 | +17.0% | +21.8% | 4.52% | 7.71倍 | 2.68倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
| 明和地所 | 107,500円 | +5.1% | +14.1% | 4.19% | 8.69倍 | 0.74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 |
| ＪＰＭＣ | 130,000円 | +1.7% | -6.5% | 4.62% | 12.83倍 | 2.45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 |
| コロンビア | 328,000円 | +88.8% | +19.4% | 2.10% | 8.28倍 | 1.84倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
市場注目の銘柄
チャート関連のコラム
