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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 3,025 | 3,145 | 3,000 | 3,130 | +125 | +4.2% | 13,100 |
| 2018/02/19 | 2,900 | 3,060 | 2,900 | 3,005 | +122 | +4.2% | 5,700 |
| 2018/02/16 | 2,899 | 2,904 | 2,852 | 2,883 | +32 | +1.1% | 6,800 |
| 2018/02/15 | 2,867 | 2,873 | 2,851 | 2,851 | -13 | -0.5% | 7,100 |
| 2018/02/14 | 2,930 | 2,930 | 2,855 | 2,864 | -65 | -2.2% | 7,200 |
| 2018/02/13 | 3,040 | 3,115 | 2,927 | 2,929 | -146 | -4.7% | 15,800 |
| 2018/02/09 | 2,935 | 3,105 | 2,934 | 3,075 | -70 | -2.2% | 8,700 |
| 2018/02/08 | 3,200 | 3,200 | 3,110 | 3,145 | +15 | +0.5% | 5,900 |
| 2018/02/07 | 3,065 | 3,270 | 3,065 | 3,130 | +80 | +2.6% | 21,400 |
| 2018/02/06 | 3,160 | 3,165 | 3,020 | 3,050 | -190 | -5.9% | 14,800 |
| 2018/02/05 | 3,220 | 3,260 | 3,215 | 3,240 | -110 | -3.3% | 9,300 |
| 2018/02/02 | 3,325 | 3,355 | 3,305 | 3,350 | +20 | +0.6% | 3,400 |
| 2018/02/01 | 3,310 | 3,365 | 3,310 | 3,330 | +10 | +0.3% | 5,500 |
| 2018/01/31 | 3,325 | 3,390 | 3,315 | 3,320 | -50 | -1.5% | 6,600 |
| 2018/01/30 | 3,400 | 3,495 | 3,370 | 3,370 | -20 | -0.6% | 16,300 |
| 2018/01/29 | 3,370 | 3,395 | 3,350 | 3,390 | +60 | +1.8% | 7,300 |
| 2018/01/26 | 3,315 | 3,365 | 3,315 | 3,330 | +25 | +0.8% | 3,600 |
| 2018/01/25 | 3,290 | 3,315 | 3,260 | 3,305 | +25 | +0.8% | 6,800 |
| 2018/01/24 | 3,300 | 3,365 | 3,260 | 3,280 | -20 | -0.6% | 16,700 |
| 2018/01/23 | 3,285 | 3,325 | 3,275 | 3,300 | +70 | +2.2% | 6,600 |
| 2018/01/22 | 3,220 | 3,235 | 3,215 | 3,230 | +10 | +0.3% | 4,900 |
| 2018/01/19 | 3,215 | 3,225 | 3,205 | 3,220 | +10 | +0.3% | 5,500 |
| 2018/01/18 | 3,290 | 3,330 | 3,210 | 3,210 | -55 | -1.7% | 5,700 |
| 2018/01/17 | 3,245 | 3,350 | 3,225 | 3,265 | +15 | +0.5% | 6,300 |
| 2018/01/16 | 3,235 | 3,250 | 3,230 | 3,250 | +35 | +1.1% | 4,600 |
| 2018/01/15 | 3,220 | 3,245 | 3,195 | 3,215 | +35 | +1.1% | 6,600 |
| 2018/01/12 | 3,195 | 3,210 | 3,180 | 3,180 | -35 | -1.1% | 3,000 |
| 2018/01/11 | 3,185 | 3,220 | 3,180 | 3,215 | +5 | +0.2% | 2,700 |
| 2018/01/10 | 3,210 | 3,220 | 3,200 | 3,210 | +25 | +0.8% | 4,700 |
| 2018/01/09 | 3,130 | 3,230 | 3,130 | 3,185 | +70 | +2.2% | 9,000 |
| 2018/01/05 | 3,075 | 3,125 | 3,075 | 3,115 | +50 | +1.6% | 3,200 |
| 2018/01/04 | 3,060 | 3,100 | 3,055 | 3,065 | +25 | +0.8% | 5,800 |
| 2017/12/29 | 3,080 | 3,090 | 3,040 | 3,040 | -55 | -1.8% | 3,900 |
| 2017/12/28 | 3,110 | 3,110 | 3,075 | 3,095 | -15 | -0.5% | 2,000 |
| 2017/12/27 | 3,120 | 3,120 | 3,100 | 3,110 | -30 | -1% | 3,000 |
| 2017/12/26 | 3,115 | 3,145 | 3,115 | 3,140 | +25 | +0.8% | 6,000 |
| 2017/12/25 | 3,110 | 3,115 | 3,085 | 3,115 | +15 | +0.5% | 4,500 |
| 2017/12/22 | 3,065 | 3,100 | 3,065 | 3,100 | +35 | +1.1% | 4,500 |
| 2017/12/21 | 3,080 | 3,080 | 3,045 | 3,065 | -25 | -0.8% | 6,600 |
| 2017/12/20 | 3,070 | 3,090 | 3,055 | 3,090 | +20 | +0.7% | 3,000 |
| 2017/12/19 | 3,065 | 3,070 | 3,055 | 3,070 | +30 | +1% | 8,000 |
| 2017/12/18 | 3,075 | 3,085 | 3,040 | 3,040 | -5 | -0.2% | 12,200 |
| 2017/12/15 | 3,050 | 3,055 | 3,030 | 3,045 | -5 | -0.2% | 10,800 |
| 2017/12/14 | 3,005 | 3,050 | 3,005 | 3,050 | +40 | +1.3% | 4,100 |
| 2017/12/13 | 3,030 | 3,030 | 3,010 | 3,010 | -20 | -0.7% | 1,700 |
| 2017/12/12 | 2,998 | 3,030 | 2,998 | 3,030 | +25 | +0.8% | 3,800 |
| 2017/12/11 | 3,000 | 3,005 | 2,990 | 3,005 | +15 | +0.5% | 5,600 |
| 2017/12/08 | 2,989 | 3,005 | 2,987 | 2,990 | +8 | +0.3% | 5,300 |
| 2017/12/07 | 2,971 | 2,994 | 2,971 | 2,982 | +10 | +0.3% | 2,200 |
| 2017/12/06 | 3,000 | 3,000 | 2,970 | 2,972 | -43 | -1.4% | 5,200 |
1801～
1850
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 | 202,200円 | +0.4% | -23.1% | 2.87% | 6.16倍 | 0.49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 |
| フジ住 | 68,400円 | +1.7% | -18.4% | 4.68% | 6.66倍 | 0.45倍 |
|
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 | 51,300円 | +10.2% | +10.8% | 4.48% | 10.42倍 | 0.35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 | 94,000円 | +5.1% | +14.1% | 4.79% | 7.60倍 | 0.65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 |
| フェイスＮＷ | 218,100円 | +17.0% | +21.8% | 5.50% | 6.34倍 | 2.20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 |
市場注目の銘柄
チャート関連のコラム
