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 |
---|---|---|---|---|---|---|---|
2015/11/24 | 2,490 | 2,490 | 2,460 | 2,480 | +10 | +0.4% | 4,100 |
2015/11/20 | 2,450 | 2,490 | 2,450 | 2,470 | -10 | -0.4% | 3,500 |
2015/11/19 | 2,450 | 2,480 | 2,440 | 2,480 | +10 | +0.4% | 3,200 |
2015/11/18 | 2,490 | 2,490 | 2,450 | 2,470 | -10 | -0.4% | 2,100 |
2015/11/17 | 2,480 | 2,500 | 2,450 | 2,480 | +20 | +0.8% | 4,700 |
2015/11/16 | 2,460 | 2,470 | 2,460 | 2,460 | -30 | -1.2% | 2,000 |
2015/11/13 | 2,500 | 2,500 | 2,480 | 2,490 | -10 | -0.4% | 1,400 |
2015/11/12 | 2,500 | 2,500 | 2,480 | 2,500 | +20 | +0.8% | 3,300 |
2015/11/11 | 2,470 | 2,490 | 2,460 | 2,480 | +10 | +0.4% | 3,900 |
2015/11/10 | 2,470 | 2,470 | 2,450 | 2,470 | ±0 | ±0% | 4,700 |
2015/11/09 | 2,480 | 2,500 | 2,470 | 2,470 | ±0 | ±0% | 6,400 |
2015/11/06 | 2,460 | 2,480 | 2,460 | 2,470 | +10 | +0.4% | 1,200 |
2015/11/05 | 2,470 | 2,480 | 2,460 | 2,460 | -10 | -0.4% | 1,200 |
2015/11/04 | 2,440 | 2,490 | 2,440 | 2,470 | +10 | +0.4% | 4,400 |
2015/11/02 | 2,430 | 2,480 | 2,420 | 2,460 | ±0 | ±0% | 3,600 |
2015/10/30 | 2,480 | 2,490 | 2,450 | 2,460 | +10 | +0.4% | 6,300 |
2015/10/29 | 2,460 | 2,470 | 2,450 | 2,450 | ±0 | ±0% | 3,300 |
2015/10/28 | 2,430 | 2,450 | 2,430 | 2,450 | ±0 | ±0% | 2,300 |
2015/10/27 | 2,450 | 2,460 | 2,440 | 2,450 | ±0 | ±0% | 1,500 |
2015/10/26 | 2,440 | 2,450 | 2,420 | 2,450 | +30 | +1.2% | 3,700 |
2015/10/23 | 2,420 | 2,440 | 2,420 | 2,420 | +10 | +0.4% | 3,000 |
2015/10/22 | 2,410 | 2,420 | 2,400 | 2,410 | ±0 | ±0% | 2,200 |
2015/10/21 | 2,410 | 2,410 | 2,380 | 2,410 | +10 | +0.4% | 5,200 |
2015/10/20 | 2,390 | 2,400 | 2,390 | 2,400 | -20 | -0.8% | 2,200 |
2015/10/19 | 2,410 | 2,420 | 2,400 | 2,420 | ±0 | ±0% | 1,000 |
2015/10/16 | 2,410 | 2,420 | 2,410 | 2,420 | -10 | -0.4% | 1,000 |
2015/10/15 | 2,400 | 2,430 | 2,400 | 2,430 | +30 | +1.3% | 2,100 |
2015/10/14 | 2,420 | 2,420 | 2,390 | 2,400 | -10 | -0.4% | 1,900 |
2015/10/13 | 2,400 | 2,440 | 2,400 | 2,410 | +10 | +0.4% | 3,500 |
2015/10/09 | 2,410 | 2,420 | 2,390 | 2,400 | -30 | -1.2% | 2,900 |
2015/10/08 | 2,370 | 2,430 | 2,370 | 2,430 | +40 | +1.7% | 3,500 |
2015/10/07 | 2,390 | 2,400 | 2,380 | 2,390 | -10 | -0.4% | 1,400 |
2015/10/06 | 2,410 | 2,410 | 2,360 | 2,400 | ±0 | ±0% | 5,100 |
2015/10/05 | 2,410 | 2,410 | 2,380 | 2,400 | -10 | -0.4% | 1,100 |
2015/10/02 | 2,360 | 2,410 | 2,340 | 2,410 | +80 | +3.4% | 5,600 |
2015/10/01 | 2,340 | 2,350 | 2,330 | 2,330 | -10 | -0.4% | 2,000 |
2015/09/30 | 2,360 | 2,370 | 2,340 | 2,340 | ±0 | ±0% | 2,600 |
2015/09/29 | 2,330 | 2,360 | 2,320 | 2,340 | -20 | -0.8% | 4,000 |
2015/09/28 | 2,340 | 2,380 | 2,340 | 2,360 | +20 | +0.9% | 2,800 |
2015/09/25 | 2,350 | 2,350 | 2,320 | 2,340 | -10 | -0.4% | 2,300 |
2015/09/24 | 2,340 | 2,400 | 2,330 | 2,350 | ±0 | ±0% | 5,100 |
2015/09/18 | 2,370 | 2,370 | 2,340 | 2,350 | -10 | -0.4% | 1,700 |
2015/09/17 | 2,360 | 2,370 | 2,350 | 2,360 | ±0 | ±0% | 1,400 |
2015/09/16 | 2,370 | 2,380 | 2,360 | 2,360 | -10 | -0.4% | 2,600 |
2015/09/15 | 2,340 | 2,390 | 2,340 | 2,370 | +50 | +2.2% | 8,700 |
2015/09/14 | 2,340 | 2,340 | 2,320 | 2,320 | +10 | +0.4% | 2,900 |
2015/09/11 | 2,320 | 2,330 | 2,300 | 2,310 | +30 | +1.3% | 6,200 |
2015/09/10 | 2,310 | 2,310 | 2,270 | 2,280 | -40 | -1.7% | 4,700 |
2015/09/09 | 2,260 | 2,320 | 2,260 | 2,320 | +80 | +3.6% | 3,900 |
2015/09/08 | 2,260 | 2,270 | 2,240 | 2,240 | -50 | -2.2% | 2,200 |
2351~
2400
件表示中 / 5154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 | 201,400円 | +0.4% | -23.1% | 2.88% | 6.14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 |
ククレブ | 551,000円 | +73.4% | +51.4% | 0.36% | 54.65倍 | 11.80倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の20億円以下の物件に強み |
フェイスNW | 221,600円 | +17.0% | +21.8% | 5.42% | 6.44倍 | 2.24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