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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 2,060 | 2,060 | 2,034 | 2,034 | -19 | -0.9% | 5,500 |
| 2022/03/03 | 2,043 | 2,074 | 2,042 | 2,053 | +29 | +1.4% | 9,700 |
| 2022/03/02 | 2,024 | 2,038 | 2,015 | 2,024 | ±0 | ±0% | 11,700 |
| 2022/03/01 | 2,028 | 2,043 | 2,013 | 2,024 | +20 | +1% | 9,700 |
| 2022/02/28 | 2,021 | 2,021 | 1,971 | 2,004 | +35 | +1.8% | 12,800 |
| 2022/02/25 | 1,960 | 1,976 | 1,947 | 1,969 | -7 | -0.4% | 8,600 |
| 2022/02/24 | 1,947 | 1,984 | 1,947 | 1,976 | +24 | +1.2% | 11,100 |
| 2022/02/22 | 1,959 | 1,961 | 1,940 | 1,952 | -8 | -0.4% | 5,700 |
| 2022/02/21 | 1,981 | 1,990 | 1,960 | 1,960 | -26 | -1.3% | 4,300 |
| 2022/02/18 | 1,987 | 2,000 | 1,984 | 1,986 | -20 | -1% | 3,700 |
| 2022/02/17 | 2,000 | 2,018 | 2,000 | 2,006 | +7 | +0.4% | 7,900 |
| 2022/02/16 | 2,004 | 2,010 | 1,986 | 1,999 | -5 | -0.2% | 5,200 |
| 2022/02/15 | 2,026 | 2,028 | 1,995 | 2,004 | +4 | +0.2% | 6,100 |
| 2022/02/14 | 1,965 | 2,000 | 1,961 | 2,000 | +35 | +1.8% | 7,000 |
| 2022/02/10 | 1,966 | 1,969 | 1,954 | 1,965 | +2 | +0.1% | 5,000 |
| 2022/02/09 | 1,937 | 1,968 | 1,936 | 1,963 | +26 | +1.3% | 4,300 |
| 2022/02/08 | 1,937 | 1,947 | 1,933 | 1,937 | -9 | -0.5% | 4,000 |
| 2022/02/07 | 1,939 | 1,958 | 1,934 | 1,946 | +9 | +0.5% | 6,700 |
| 2022/02/04 | 1,940 | 1,940 | 1,925 | 1,937 | +7 | +0.4% | 3,500 |
| 2022/02/03 | 1,940 | 1,940 | 1,928 | 1,930 | -10 | -0.5% | 3,000 |
| 2022/02/02 | 1,913 | 1,940 | 1,913 | 1,940 | +25 | +1.3% | 7,000 |
| 2022/02/01 | 1,932 | 1,932 | 1,911 | 1,915 | -12 | -0.6% | 4,300 |
| 2022/01/31 | 1,920 | 1,934 | 1,918 | 1,927 | +9 | +0.5% | 4,200 |
| 2022/01/28 | 1,914 | 1,918 | 1,895 | 1,918 | +30 | +1.6% | 6,100 |
| 2022/01/27 | 1,915 | 1,915 | 1,888 | 1,888 | -26 | -1.4% | 6,700 |
| 2022/01/26 | 1,913 | 1,914 | 1,904 | 1,914 | +8 | +0.4% | 2,800 |
| 2022/01/25 | 1,907 | 1,910 | 1,896 | 1,906 | -1 | -0.1% | 2,300 |
| 2022/01/24 | 1,895 | 1,915 | 1,891 | 1,907 | +13 | +0.7% | 3,500 |
| 2022/01/21 | 1,888 | 1,900 | 1,883 | 1,894 | +6 | +0.3% | 5,400 |
| 2022/01/20 | 1,882 | 1,915 | 1,882 | 1,888 | +1 | +0.1% | 3,700 |
| 2022/01/19 | 1,903 | 1,910 | 1,887 | 1,887 | -16 | -0.8% | 3,900 |
| 2022/01/18 | 1,916 | 1,924 | 1,901 | 1,903 | -6 | -0.3% | 3,800 |
| 2022/01/17 | 1,884 | 1,918 | 1,884 | 1,909 | +25 | +1.3% | 3,500 |
| 2022/01/14 | 1,890 | 1,895 | 1,876 | 1,884 | -4 | -0.2% | 7,000 |
| 2022/01/13 | 1,903 | 1,906 | 1,888 | 1,888 | -25 | -1.3% | 3,100 |
| 2022/01/12 | 1,917 | 1,917 | 1,904 | 1,913 | +11 | +0.6% | 2,300 |
| 2022/01/11 | 1,904 | 1,905 | 1,891 | 1,902 | -3 | -0.2% | 2,100 |
| 2022/01/07 | 1,890 | 1,915 | 1,890 | 1,905 | +25 | +1.3% | 9,300 |
| 2022/01/06 | 1,903 | 1,917 | 1,880 | 1,880 | -30 | -1.6% | 8,200 |
| 2022/01/05 | 1,927 | 1,927 | 1,909 | 1,910 | -14 | -0.7% | 2,600 |
| 2022/01/04 | 1,925 | 1,927 | 1,909 | 1,924 | -1 | -0.1% | 6,600 |
| 2021/12/30 | 1,930 | 1,933 | 1,923 | 1,925 | ±0 | ±0% | 4,100 |
| 2021/12/29 | 1,911 | 1,929 | 1,904 | 1,925 | -2 | -0.1% | 7,600 |
| 2021/12/28 | 1,890 | 1,927 | 1,879 | 1,927 | +37 | +2% | 12,600 |
| 2021/12/27 | 1,882 | 1,898 | 1,878 | 1,890 | +9 | +0.5% | 5,500 |
| 2021/12/24 | 1,901 | 1,905 | 1,881 | 1,881 | -20 | -1.1% | 7,500 |
| 2021/12/23 | 1,895 | 1,905 | 1,895 | 1,901 | +7 | +0.4% | 1,500 |
| 2021/12/22 | 1,903 | 1,903 | 1,890 | 1,894 | +3 | +0.2% | 2,300 |
| 2021/12/21 | 1,899 | 1,899 | 1,868 | 1,891 | +25 | +1.3% | 3,600 |
| 2021/12/20 | 1,917 | 1,917 | 1,866 | 1,866 | -59 | -3.1% | 5,700 |
851～
900
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
