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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 3,195 | 3,275 | 3,175 | 3,245 | +60 | +1.9% | 8,300 |
| 2018/05/02 | 3,170 | 3,195 | 3,165 | 3,185 | +20 | +0.6% | 4,400 |
| 2018/05/01 | 3,190 | 3,190 | 3,160 | 3,165 | +5 | +0.2% | 6,100 |
| 2018/04/27 | 3,150 | 3,170 | 3,145 | 3,160 | +30 | +1% | 9,500 |
| 2018/04/26 | 3,110 | 3,130 | 3,095 | 3,130 | +30 | +1% | 8,700 |
| 2018/04/25 | 3,055 | 3,105 | 3,055 | 3,100 | +25 | +0.8% | 3,900 |
| 2018/04/24 | 3,055 | 3,080 | 3,055 | 3,075 | +30 | +1% | 5,100 |
| 2018/04/23 | 3,050 | 3,075 | 3,040 | 3,045 | -5 | -0.2% | 7,200 |
| 2018/04/20 | 3,085 | 3,085 | 3,050 | 3,050 | -35 | -1.1% | 7,400 |
| 2018/04/19 | 3,095 | 3,110 | 3,080 | 3,085 | -30 | -1% | 6,500 |
| 2018/04/18 | 3,095 | 3,130 | 3,095 | 3,115 | +20 | +0.6% | 3,500 |
| 2018/04/17 | 3,100 | 3,110 | 3,065 | 3,095 | +5 | +0.2% | 3,900 |
| 2018/04/16 | 3,140 | 3,145 | 3,090 | 3,090 | -75 | -2.4% | 9,200 |
| 2018/04/13 | 3,125 | 3,165 | 3,125 | 3,165 | +25 | +0.8% | 9,300 |
| 2018/04/12 | 3,145 | 3,155 | 3,140 | 3,140 | -10 | -0.3% | 4,300 |
| 2018/04/11 | 3,150 | 3,155 | 3,135 | 3,150 | +15 | +0.5% | 2,300 |
| 2018/04/10 | 3,145 | 3,160 | 3,135 | 3,135 | -10 | -0.3% | 4,000 |
| 2018/04/09 | 3,145 | 3,155 | 3,140 | 3,145 | +5 | +0.2% | 4,400 |
| 2018/04/06 | 3,165 | 3,165 | 3,140 | 3,140 | ±0 | ±0% | 6,500 |
| 2018/04/05 | 3,145 | 3,155 | 3,140 | 3,140 | +25 | +0.8% | 6,100 |
| 2018/04/04 | 3,105 | 3,125 | 3,090 | 3,115 | +45 | +1.5% | 5,400 |
| 2018/04/03 | 3,055 | 3,080 | 3,055 | 3,070 | +5 | +0.2% | 3,700 |
| 2018/04/02 | 3,110 | 3,110 | 3,065 | 3,065 | +5 | +0.2% | 5,100 |
| 2018/03/30 | 3,080 | 3,080 | 3,050 | 3,060 | +20 | +0.7% | 5,100 |
| 2018/03/29 | 3,040 | 3,050 | 3,010 | 3,040 | +30 | +1% | 7,000 |
| 2018/03/28 | 2,971 | 3,020 | 2,971 | 3,010 | +36 | +1.2% | 6,000 |
| 2018/03/27 | 2,940 | 2,978 | 2,940 | 2,974 | +65 | +2.2% | 5,000 |
| 2018/03/26 | 2,913 | 2,920 | 2,892 | 2,909 | -19 | -0.6% | 7,500 |
| 2018/03/23 | 2,921 | 3,030 | 2,921 | 2,928 | -56 | -1.9% | 9,800 |
| 2018/03/22 | 2,948 | 2,984 | 2,948 | 2,984 | +61 | +2.1% | 7,500 |
| 2018/03/20 | 2,923 | 2,935 | 2,915 | 2,923 | ±0 | ±0% | 5,000 |
| 2018/03/19 | 2,934 | 2,934 | 2,900 | 2,923 | +25 | +0.9% | 7,300 |
| 2018/03/16 | 2,915 | 2,919 | 2,896 | 2,898 | +3 | +0.1% | 5,100 |
| 2018/03/15 | 2,926 | 2,927 | 2,892 | 2,895 | -32 | -1.1% | 8,000 |
| 2018/03/14 | 2,937 | 2,941 | 2,916 | 2,927 | -10 | -0.3% | 6,100 |
| 2018/03/13 | 2,887 | 2,939 | 2,882 | 2,937 | +50 | +1.7% | 5,200 |
| 2018/03/12 | 2,890 | 2,892 | 2,874 | 2,887 | +1 | ±0% | 8,300 |
| 2018/03/09 | 2,900 | 2,905 | 2,880 | 2,886 | -14 | -0.5% | 9,400 |
| 2018/03/08 | 2,897 | 2,906 | 2,887 | 2,900 | +3 | +0.1% | 5,300 |
| 2018/03/07 | 2,900 | 2,918 | 2,886 | 2,897 | -1 | ±0% | 5,100 |
| 2018/03/06 | 2,909 | 2,920 | 2,897 | 2,898 | +5 | +0.2% | 5,100 |
| 2018/03/05 | 2,906 | 2,921 | 2,881 | 2,893 | -16 | -0.6% | 8,300 |
| 2018/03/02 | 2,909 | 2,931 | 2,903 | 2,909 | -13 | -0.4% | 5,200 |
| 2018/03/01 | 2,939 | 2,970 | 2,917 | 2,922 | -67 | -2.2% | 13,300 |
| 2018/02/28 | 3,010 | 3,020 | 2,989 | 2,989 | ±0 | ±0% | 7,600 |
| 2018/02/27 | 3,060 | 3,060 | 2,981 | 2,989 | -86 | -2.8% | 15,700 |
| 2018/02/26 | 3,095 | 3,095 | 3,065 | 3,075 | -15 | -0.5% | 2,600 |
| 2018/02/23 | 3,090 | 3,100 | 3,085 | 3,090 | -10 | -0.3% | 2,800 |
| 2018/02/22 | 3,085 | 3,120 | 3,065 | 3,100 | +20 | +0.6% | 6,500 |
| 2018/02/21 | 3,130 | 3,160 | 3,080 | 3,080 | -50 | -1.6% | 5,300 |
1751～
1800
件表示中 / 5153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 | - | +0.4% | -23.1% | - | - | - |
|
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 |
| フジ住 | - | +1.7% | -18.4% | - | - | - |
|
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 | - | +10.2% | +10.8% | - | - | - |
|
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 |
| 明和地所 | - | +5.1% | +14.1% | - | - | - |
|
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 |
| フェイスＮＷ | - | +17.0% | +21.8% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
