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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 3,440 | 3,450 | 3,430 | 3,440 | +20 | +0.6% | 6,300 |
| 2014/06/18 | 3,420 | 3,440 | 3,410 | 3,420 | +10 | +0.3% | 4,500 |
| 2014/06/17 | 3,430 | 3,450 | 3,380 | 3,410 | -30 | -0.9% | 9,500 |
| 2014/06/16 | 3,460 | 3,470 | 3,440 | 3,440 | -10 | -0.3% | 6,500 |
| 2014/06/13 | 3,400 | 3,460 | 3,370 | 3,450 | +60 | +1.8% | 13,100 |
| 2014/06/12 | 3,380 | 3,410 | 3,370 | 3,390 | ±0 | ±0% | 3,400 |
| 2014/06/11 | 3,380 | 3,430 | 3,380 | 3,390 | +10 | +0.3% | 5,900 |
| 2014/06/10 | 3,440 | 3,450 | 3,360 | 3,380 | -50 | -1.5% | 7,800 |
| 2014/06/09 | 3,450 | 3,450 | 3,420 | 3,430 | +30 | +0.9% | 8,700 |
| 2014/06/06 | 3,400 | 3,420 | 3,390 | 3,400 | +20 | +0.6% | 11,300 |
| 2014/06/05 | 3,380 | 3,390 | 3,380 | 3,380 | ±0 | ±0% | 2,200 |
| 2014/06/04 | 3,370 | 3,380 | 3,360 | 3,380 | ±0 | ±0% | 2,800 |
| 2014/06/03 | 3,430 | 3,430 | 3,360 | 3,380 | -20 | -0.6% | 4,000 |
| 2014/06/02 | 3,340 | 3,400 | 3,340 | 3,400 | +60 | +1.8% | 4,800 |
| 2014/05/30 | 3,370 | 3,370 | 3,330 | 3,340 | -10 | -0.3% | 3,400 |
| 2014/05/29 | 3,360 | 3,380 | 3,330 | 3,350 | -20 | -0.6% | 3,500 |
| 2014/05/28 | 3,390 | 3,390 | 3,330 | 3,370 | -10 | -0.3% | 6,200 |
| 2014/05/27 | 3,290 | 3,380 | 3,290 | 3,380 | +90 | +2.7% | 7,600 |
| 2014/05/26 | 3,290 | 3,300 | 3,270 | 3,290 | +20 | +0.6% | 1,500 |
| 2014/05/23 | 3,260 | 3,280 | 3,220 | 3,270 | +60 | +1.9% | 3,900 |
| 2014/05/22 | 3,220 | 3,240 | 3,180 | 3,210 | +60 | +1.9% | 3,900 |
| 2014/05/21 | 3,180 | 3,180 | 3,130 | 3,150 | -40 | -1.3% | 3,100 |
| 2014/05/20 | 3,200 | 3,210 | 3,180 | 3,190 | -20 | -0.6% | 2,800 |
| 2014/05/19 | 3,250 | 3,250 | 3,210 | 3,210 | -10 | -0.3% | 2,500 |
| 2014/05/16 | 3,290 | 3,290 | 3,220 | 3,220 | -70 | -2.1% | 7,400 |
| 2014/05/15 | 3,260 | 3,310 | 3,260 | 3,290 | -50 | -1.5% | 7,900 |
| 2014/05/14 | 3,500 | 3,500 | 3,300 | 3,340 | -130 | -3.7% | 10,500 |
| 2014/05/13 | 3,410 | 3,510 | 3,410 | 3,470 | +60 | +1.8% | 9,700 |
| 2014/05/12 | 3,460 | 3,490 | 3,410 | 3,410 | -80 | -2.3% | 5,100 |
| 2014/05/09 | 3,480 | 3,500 | 3,450 | 3,490 | +30 | +0.9% | 10,100 |
| 2014/05/08 | 3,350 | 3,500 | 3,330 | 3,460 | +140 | +4.2% | 17,000 |
| 2014/05/07 | 3,310 | 3,340 | 3,290 | 3,320 | +30 | +0.9% | 10,500 |
| 2014/05/02 | 3,270 | 3,300 | 3,270 | 3,290 | +20 | +0.6% | 4,000 |
| 2014/05/01 | 3,230 | 3,270 | 3,220 | 3,270 | +90 | +2.8% | 4,600 |
| 2014/04/30 | 3,160 | 3,220 | 3,160 | 3,180 | +50 | +1.6% | 7,000 |
| 2014/04/28 | 3,200 | 3,230 | 3,130 | 3,130 | -110 | -3.4% | 11,200 |
| 2014/04/25 | 3,230 | 3,240 | 3,200 | 3,240 | +20 | +0.6% | 5,900 |
| 2014/04/24 | 3,230 | 3,230 | 3,190 | 3,220 | -10 | -0.3% | 3,100 |
| 2014/04/23 | 3,230 | 3,230 | 3,180 | 3,230 | +40 | +1.3% | 2,900 |
| 2014/04/22 | 3,220 | 3,230 | 3,190 | 3,190 | ±0 | ±0% | 3,500 |
| 2014/04/21 | 3,190 | 3,200 | 3,180 | 3,190 | -50 | -1.5% | 2,500 |
| 2014/04/18 | 3,210 | 3,250 | 3,200 | 3,240 | +30 | +0.9% | 4,400 |
| 2014/04/17 | 3,200 | 3,260 | 3,190 | 3,210 | +10 | +0.3% | 4,100 |
| 2014/04/16 | 3,150 | 3,240 | 3,150 | 3,200 | +70 | +2.2% | 4,700 |
| 2014/04/15 | 3,100 | 3,150 | 3,100 | 3,130 | +50 | +1.6% | 2,900 |
| 2014/04/14 | 3,070 | 3,140 | 3,070 | 3,080 | +10 | +0.3% | 4,900 |
| 2014/04/11 | 3,050 | 3,090 | 3,040 | 3,070 | -60 | -1.9% | 7,600 |
| 2014/04/10 | 3,150 | 3,150 | 3,110 | 3,130 | +20 | +0.6% | 4,400 |
| 2014/04/09 | 3,220 | 3,230 | 3,100 | 3,110 | -150 | -4.6% | 11,600 |
| 2014/04/08 | 3,270 | 3,300 | 3,250 | 3,260 | -40 | -1.2% | 8,600 |
2701～
2750
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 | 201,800円 | +0.4% | -23.1% | 2.87% | 6.15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 | 68,300円 | +1.7% | -18.4% | 4.69% | 6.65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 | 51,100円 | +10.2% | +10.8% | 4.50% | 10.38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 | 528,000円 | +73.4% | +51.4% | 0.38% | 52.37倍 | 11.31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 | 222,400円 | +17.0% | +21.8% | 5.40% | 6.46倍 | 2.25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
