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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 1,191.7 | 1,191.7 | 1,183.3 | 1,183.3 | +58.3 | +5.2% | 6,000 |
| 2004/08/09 | 1,116.7 | 1,125 | 1,116.7 | 1,125 | ±0 | ±0% | 3,600 |
| 2004/08/06 | 1,150 | 1,167.5 | 1,125 | 1,125 | -41.7 | -3.6% | 7,200 |
| 2004/08/05 | 1,158.3 | 1,175 | 1,150 | 1,166.7 | +83.4 | +7.7% | 12,000 |
| 2004/08/04 | 1,191.7 | 1,191.7 | 1,050 | 1,083.3 | -108.4 | -9.1% | 21,600 |
| 2004/08/03 | 1,269.2 | 1,270.8 | 1,191.7 | 1,191.7 | -101.6 | -7.9% | 8,400 |
| 2004/08/02 | 1,284.2 | 1,293.3 | 1,283.3 | 1,293.3 | +10 | +0.8% | 9,600 |
| 2004/07/30 | 1,316.7 | 1,316.7 | 1,283.3 | 1,283.3 | +16.6 | +1.3% | 9,600 |
| 2004/07/29 | 1,315.8 | 1,316.7 | 1,266.7 | 1,266.7 | -8.3 | -0.7% | 6,000 |
| 2004/07/28 | 1,267.5 | 1,300 | 1,267.5 | 1,275 | +8.3 | +0.7% | 7,200 |
| 2004/07/27 | 1,391.7 | 1,391.7 | 1,266.7 | 1,266.7 | -29.1 | -2.2% | 12,000 |
| 2004/07/26 | 1,366.7 | 1,366.7 | 1,291.7 | 1,295.8 | -21.7 | -1.6% | 19,200 |
| 2004/07/23 | 1,298.3 | 1,333.3 | 1,298.3 | 1,317.5 | +57.5 | +4.6% | 14,400 |
| 2004/07/22 | 1,250 | 1,262.5 | 1,250 | 1,260 | -40 | -3.1% | 9,600 |
| 2004/07/21 | 1,300.8 | 1,308.3 | 1,275.8 | 1,300 | +24.2 | +1.9% | 12,000 |
| 2004/07/20 | 1,408.3 | 1,408.3 | 1,275.8 | 1,275.8 | -107.5 | -7.8% | 14,400 |
| 2004/07/16 | 1,208.3 | 1,383.3 | 1,208.3 | 1,383.3 | +166.6 | +13.7% | 40,800 |
| 2004/07/15 | 1,308.3 | 1,308.3 | 1,208.3 | 1,216.7 | -83.3 | -6.4% | 26,400 |
| 2004/07/14 | 1,341.7 | 1,341.7 | 1,300 | 1,300 | -41.7 | -3.1% | 13,200 |
| 2004/07/13 | 1,358.3 | 1,358.3 | 1,341.7 | 1,341.7 | -16.6 | -1.2% | 19,200 |
| 2004/07/12 | 1,381.7 | 1,381.7 | 1,354.2 | 1,358.3 | -22.5 | -1.6% | 26,400 |
| 2004/07/09 | 1,335 | 1,383.3 | 1,334.2 | 1,380.8 | +7.5 | +0.5% | 28,800 |
| 2004/07/08 | 1,393.3 | 1,395.8 | 1,366.7 | 1,373.3 | -10 | -0.7% | 34,800 |
| 2004/07/07 | 1,375.8 | 1,400.8 | 1,375.8 | 1,383.3 | -16.7 | -1.2% | 31,200 |
| 2004/07/06 | 1,464.2 | 1,500 | 1,395.8 | 1,400 | -41.7 | -2.9% | 61,200 |
| 2004/07/05 | 1,419.2 | 1,441.7 | 1,384.2 | 1,441.7 | ±0 | ±0% | 102,000 |
| 2004/07/02 | 1,466.7 | 1,466.7 | 1,441.7 | 1,441.7 | -40 | -2.7% | 45,600 |
| 2004/07/01 | 1,519.2 | 1,519.2 | 1,480 | 1,481.7 | -20 | -1.3% | 99,600 |
| 2004/06/30 | 1,541.7 | 1,558.3 | 1,500 | 1,501.7 | -6.6 | -0.4% | 62,400 |
| 2004/06/29 | 1,481.7 | 1,583.3 | 1,480 | 1,508.3 | +26.6 | +1.8% | 141,600 |
| 2004/06/28 | 1,491.7 | 1,516.7 | 1,469.2 | 1,481.7 | -60 | -3.9% | 120,000 |
| 2004/06/25 | 1,583.3 | 1,650 | 1,541.7 | 1,541.7 | -133.3 | -8% | 105,600 |
| 2004/06/24 | 1,941.7 | 2,016.7 | 1,566.7 | 1,675 | -200 | -10.7% | 484,800 |
| 2004/06/23 | 1,875 | 1,875 | 1,875 | 1,875 | +250 | +15.4% | 237,600 |
| 2004/06/22 | 1,541.7 | 1,625 | 1,541.7 | 1,625 | +250 | +18.2% | 366,000 |
| 2004/06/21 | 1,208.3 | 1,375 | 1,206.7 | 1,375 | - | - | 814,800 |
5151～
5186
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
