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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 3,410 | 3,415 | 3,360 | 3,415 | -5 | -0.1% | 12,900 |
| 2018/06/21 | 3,425 | 3,440 | 3,420 | 3,420 | -15 | -0.4% | 7,400 |
| 2018/06/20 | 3,430 | 3,445 | 3,420 | 3,435 | -10 | -0.3% | 8,100 |
| 2018/06/19 | 3,450 | 3,475 | 3,445 | 3,445 | -20 | -0.6% | 7,600 |
| 2018/06/18 | 3,490 | 3,490 | 3,440 | 3,465 | -15 | -0.4% | 9,300 |
| 2018/06/15 | 3,490 | 3,490 | 3,450 | 3,480 | +5 | +0.1% | 10,800 |
| 2018/06/14 | 3,470 | 3,495 | 3,445 | 3,475 | -10 | -0.3% | 9,100 |
| 2018/06/13 | 3,455 | 3,485 | 3,445 | 3,485 | +40 | +1.2% | 6,300 |
| 2018/06/12 | 3,440 | 3,455 | 3,440 | 3,445 | ±0 | ±0% | 3,600 |
| 2018/06/11 | 3,415 | 3,455 | 3,410 | 3,445 | +30 | +0.9% | 7,100 |
| 2018/06/08 | 3,380 | 3,415 | 3,375 | 3,415 | +20 | +0.6% | 5,600 |
| 2018/06/07 | 3,395 | 3,405 | 3,380 | 3,395 | ±0 | ±0% | 7,400 |
| 2018/06/06 | 3,365 | 3,400 | 3,365 | 3,395 | +35 | +1% | 5,500 |
| 2018/06/05 | 3,370 | 3,370 | 3,355 | 3,360 | -5 | -0.1% | 2,600 |
| 2018/06/04 | 3,370 | 3,370 | 3,350 | 3,365 | +10 | +0.3% | 5,200 |
| 2018/06/01 | 3,365 | 3,365 | 3,340 | 3,355 | -20 | -0.6% | 5,700 |
| 2018/05/31 | 3,365 | 3,375 | 3,350 | 3,375 | +55 | +1.7% | 5,600 |
| 2018/05/30 | 3,340 | 3,370 | 3,320 | 3,320 | -50 | -1.5% | 11,800 |
| 2018/05/29 | 3,380 | 3,380 | 3,345 | 3,370 | +15 | +0.4% | 5,600 |
| 2018/05/28 | 3,390 | 3,395 | 3,345 | 3,355 | ±0 | ±0% | 5,800 |
| 2018/05/25 | 3,335 | 3,355 | 3,320 | 3,355 | +35 | +1.1% | 4,300 |
| 2018/05/24 | 3,395 | 3,395 | 3,320 | 3,320 | -75 | -2.2% | 10,100 |
| 2018/05/23 | 3,385 | 3,425 | 3,385 | 3,395 | +10 | +0.3% | 9,700 |
| 2018/05/22 | 3,390 | 3,400 | 3,370 | 3,385 | -15 | -0.4% | 4,500 |
| 2018/05/21 | 3,385 | 3,405 | 3,380 | 3,400 | +20 | +0.6% | 4,800 |
| 2018/05/18 | 3,355 | 3,380 | 3,350 | 3,380 | +40 | +1.2% | 3,700 |
| 2018/05/17 | 3,335 | 3,350 | 3,315 | 3,340 | +5 | +0.1% | 7,300 |
| 2018/05/16 | 3,380 | 3,385 | 3,320 | 3,335 | -60 | -1.8% | 6,200 |
| 2018/05/15 | 3,415 | 3,420 | 3,395 | 3,395 | -5 | -0.1% | 4,200 |
| 2018/05/14 | 3,310 | 3,415 | 3,305 | 3,400 | +60 | +1.8% | 10,500 |
| 2018/05/11 | 3,270 | 3,340 | 3,270 | 3,340 | +70 | +2.1% | 13,700 |
| 2018/05/10 | 3,295 | 3,300 | 3,270 | 3,270 | -15 | -0.5% | 5,400 |
| 2018/05/09 | 3,265 | 3,295 | 3,260 | 3,285 | +15 | +0.5% | 5,000 |
| 2018/05/08 | 3,240 | 3,285 | 3,240 | 3,270 | +25 | +0.8% | 5,800 |
| 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 |
1751～
1800
件表示中 / 5187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 | 207,400円 | +10.0% | +17.5% | 3.28% | 5.03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 |
| 日神ＧＨＤ | 57,000円 | +10.2% | +10.8% | 4.04% | 11.57倍 | 0.39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 |
| 明和地所 | 109,600円 | +5.1% | +14.1% | 4.11% | 8.86倍 | 0.76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 |
| コロンビア | 342,000円 | +88.8% | +19.4% | 2.02% | 8.64倍 | 1.92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 |
| ＪＰＭＣ | 130,800円 | +1.7% | -6.5% | 4.59% | 12.91倍 | 2.46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
