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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,993 | 2,010 | 1,988 | 1,991 | -4 | -0.2% | 5,800 |
| 2024/09/17 | 1,986 | 2,001 | 1,986 | 1,995 | +9 | +0.5% | 2,700 |
| 2024/09/13 | 1,996 | 2,001 | 1,985 | 1,986 | -11 | -0.6% | 7,400 |
| 2024/09/12 | 2,017 | 2,022 | 1,997 | 1,997 | -3 | -0.2% | 2,200 |
| 2024/09/11 | 2,010 | 2,023 | 1,995 | 2,000 | -25 | -1.2% | 3,100 |
| 2024/09/10 | 2,032 | 2,032 | 2,014 | 2,025 | +17 | +0.8% | 5,000 |
| 2024/09/09 | 1,988 | 2,022 | 1,981 | 2,008 | +5 | +0.2% | 5,400 |
| 2024/09/06 | 2,009 | 2,031 | 2,003 | 2,003 | -5 | -0.2% | 10,200 |
| 2024/09/05 | 2,006 | 2,043 | 1,995 | 2,008 | -10 | -0.5% | 6,800 |
| 2024/09/04 | 2,029 | 2,036 | 2,008 | 2,018 | -21 | -1% | 4,900 |
| 2024/09/03 | 2,034 | 2,055 | 2,034 | 2,039 | +5 | +0.2% | 5,200 |
| 2024/09/02 | 2,068 | 2,068 | 2,030 | 2,034 | -25 | -1.2% | 4,200 |
| 2024/08/30 | 2,070 | 2,070 | 2,042 | 2,059 | +8 | +0.4% | 9,000 |
| 2024/08/29 | 2,028 | 2,058 | 2,028 | 2,051 | +23 | +1.1% | 9,000 |
| 2024/08/28 | 2,020 | 2,038 | 2,010 | 2,028 | +7 | +0.3% | 3,900 |
| 2024/08/27 | 2,008 | 2,033 | 2,008 | 2,021 | +9 | +0.4% | 6,300 |
| 2024/08/26 | 2,004 | 2,020 | 1,995 | 2,012 | +8 | +0.4% | 10,800 |
| 2024/08/23 | 2,001 | 2,025 | 1,996 | 2,004 | +3 | +0.1% | 7,700 |
| 2024/08/22 | 2,005 | 2,023 | 2,000 | 2,001 | -1 | ±0% | 3,100 |
| 2024/08/21 | 2,020 | 2,024 | 2,002 | 2,002 | -23 | -1.1% | 4,500 |
| 2024/08/20 | 2,021 | 2,029 | 2,013 | 2,025 | +20 | +1% | 10,900 |
| 2024/08/19 | 2,000 | 2,027 | 2,000 | 2,005 | +5 | +0.3% | 6,500 |
| 2024/08/16 | 2,009 | 2,012 | 1,992 | 2,000 | +15 | +0.8% | 8,500 |
| 2024/08/15 | 1,982 | 1,997 | 1,972 | 1,985 | +4 | +0.2% | 7,900 |
| 2024/08/14 | 1,993 | 2,001 | 1,979 | 1,981 | -12 | -0.6% | 8,600 |
| 2024/08/13 | 2,000 | 2,030 | 1,975 | 1,993 | +48 | +2.5% | 9,900 |
| 2024/08/09 | 1,950 | 1,963 | 1,935 | 1,945 | -4 | -0.2% | 13,000 |
| 2024/08/08 | 1,940 | 1,972 | 1,926 | 1,949 | +6 | +0.3% | 9,400 |
| 2024/08/07 | 1,938 | 1,982 | 1,911 | 1,943 | -15 | -0.8% | 11,800 |
| 2024/08/06 | 1,887 | 1,973 | 1,887 | 1,958 | +198 | +11.3% | 29,900 |
| 2024/08/05 | 1,930 | 1,959 | 1,760 | 1,760 | -235 | -11.8% | 56,400 |
| 2024/08/02 | 2,048 | 2,048 | 1,995 | 1,995 | -89 | -4.3% | 34,800 |
| 2024/08/01 | 2,126 | 2,126 | 2,072 | 2,084 | -37 | -1.7% | 17,100 |
| 2024/07/31 | 2,080 | 2,126 | 2,080 | 2,121 | +17 | +0.8% | 11,300 |
| 2024/07/30 | 2,128 | 2,128 | 2,090 | 2,104 | -22 | -1% | 48,000 |
| 2024/07/29 | 2,108 | 2,126 | 2,108 | 2,126 | +20 | +0.9% | 14,100 |
| 2024/07/26 | 2,113 | 2,119 | 2,103 | 2,106 | -7 | -0.3% | 9,600 |
| 2024/07/25 | 2,091 | 2,123 | 2,086 | 2,113 | ±0 | ±0% | 14,100 |
| 2024/07/24 | 2,102 | 2,117 | 2,100 | 2,113 | +10 | +0.5% | 11,600 |
| 2024/07/23 | 2,115 | 2,118 | 2,103 | 2,103 | -2 | -0.1% | 6,200 |
| 2024/07/22 | 2,100 | 2,114 | 2,081 | 2,105 | +4 | +0.2% | 9,100 |
| 2024/07/19 | 2,114 | 2,115 | 2,095 | 2,101 | -12 | -0.6% | 10,600 |
| 2024/07/18 | 2,123 | 2,135 | 2,113 | 2,113 | -10 | -0.5% | 12,500 |
| 2024/07/17 | 2,110 | 2,129 | 2,109 | 2,123 | +11 | +0.5% | 11,400 |
| 2024/07/16 | 2,112 | 2,124 | 2,106 | 2,112 | ±0 | ±0% | 12,700 |
| 2024/07/12 | 2,100 | 2,130 | 2,095 | 2,112 | +14 | +0.7% | 21,100 |
| 2024/07/11 | 2,067 | 2,100 | 2,067 | 2,098 | +37 | +1.8% | 21,100 |
| 2024/07/10 | 2,064 | 2,072 | 2,057 | 2,061 | -7 | -0.3% | 24,700 |
| 2024/07/09 | 2,105 | 2,105 | 2,064 | 2,068 | -35 | -1.7% | 35,400 |
| 2024/07/08 | 2,122 | 2,122 | 2,103 | 2,103 | -19 | -0.9% | 17,800 |
151～
200
件表示中 / 5110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 | 216,900円 | +0.4% | -23.1% | 2.67% | 6.61倍 | 0.53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 |
| ビーロット | 128,000円 | +16.4% | +7.6% | 5.47% | 5.53倍 | 1.35倍 |
|
中古のオフィスビルやマンションなどの収益力を高めて売却。ホテル開発も。富裕層に強い |
| フジ住 | 68,600円 | +2.2% | +0.9% | 3.94% | 5.50倍 | 0.47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 | 50,600円 | +1.2% | +3.7% | 4.55% | 10.74倍 | 0.36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 |
| ＪＰＭＣ | 116,100円 | +1.7% | -6.5% | 5.00% | 11.43倍 | 2.07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
