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 |
|---|---|---|---|---|---|---|---|
| 2013/06/28 | 3,520 | 3,780 | 3,520 | 3,750 | +300 | +8.7% | 8,100 |
| 2013/06/27 | 3,320 | 3,460 | 3,200 | 3,450 | +80 | +2.4% | 10,800 |
| 2013/06/26 | 3,490 | 3,550 | 3,340 | 3,370 | -150 | -4.3% | 20,000 |
| 2013/06/25 | 3,710 | 3,730 | 3,500 | 3,520 | -240 | -6.4% | 52,200 |
| 2013/06/24 | 3,850 | 3,850 | 3,760 | 3,760 | -90 | -2.3% | 7,400 |
| 2013/06/21 | 3,800 | 3,850 | 3,720 | 3,850 | -80 | -2% | 12,000 |
| 2013/06/20 | 3,900 | 3,980 | 3,880 | 3,930 | -40 | -1% | 4,400 |
| 2013/06/19 | 4,000 | 4,000 | 3,880 | 3,970 | +50 | +1.3% | 14,600 |
| 2013/06/18 | 3,770 | 3,930 | 3,700 | 3,920 | +190 | +5.1% | 20,700 |
| 2013/06/17 | 3,540 | 3,730 | 3,530 | 3,730 | +200 | +5.7% | 7,600 |
| 2013/06/14 | 3,520 | 3,600 | 3,500 | 3,530 | +120 | +3.5% | 6,300 |
| 2013/06/13 | 3,450 | 3,480 | 3,410 | 3,410 | -80 | -2.3% | 8,600 |
| 2013/06/12 | 3,430 | 3,490 | 3,410 | 3,490 | -30 | -0.9% | 7,000 |
| 2013/06/11 | 3,510 | 3,570 | 3,400 | 3,520 | +40 | +1.1% | 13,400 |
| 2013/06/10 | 3,490 | 3,500 | 3,370 | 3,480 | +270 | +8.4% | 10,300 |
| 2013/06/07 | 3,360 | 3,450 | 3,030 | 3,210 | -250 | -7.2% | 33,000 |
| 2013/06/06 | 3,670 | 3,720 | 3,390 | 3,460 | -390 | -10.1% | 24,900 |
| 2013/06/05 | 3,850 | 4,000 | 3,800 | 3,850 | -20 | -0.5% | 11,200 |
| 2013/06/04 | 3,690 | 3,870 | 3,540 | 3,870 | +320 | +9% | 21,500 |
| 2013/06/03 | 3,520 | 3,700 | 3,520 | 3,550 | -100 | -2.7% | 16,600 |
| 2013/05/31 | 3,470 | 3,650 | 3,470 | 3,650 | +220 | +6.4% | 15,100 |
| 2013/05/30 | 3,620 | 3,640 | 3,400 | 3,430 | -190 | -5.2% | 28,400 |
| 2013/05/29 | 3,590 | 3,800 | 3,560 | 3,620 | +100 | +2.8% | 24,700 |
| 2013/05/28 | 3,450 | 3,590 | 3,450 | 3,520 | -70 | -1.9% | 34,200 |
| 2013/05/27 | 3,500 | 3,590 | 3,360 | 3,590 | -90 | -2.4% | 33,500 |
| 2013/05/24 | 3,870 | 3,940 | 3,460 | 3,680 | -180 | -4.7% | 61,500 |
| 2013/05/23 | 4,310 | 4,320 | 3,750 | 3,860 | -480 | -11.1% | 44,500 |
| 2013/05/22 | 4,390 | 4,430 | 4,300 | 4,340 | -110 | -2.5% | 8,400 |
| 2013/05/21 | 4,510 | 4,510 | 4,300 | 4,450 | -50 | -1.1% | 6,500 |
| 2013/05/20 | 4,640 | 4,670 | 4,480 | 4,500 | -30 | -0.7% | 11,800 |
| 2013/05/17 | 4,160 | 4,630 | 4,160 | 4,530 | +150 | +3.4% | 12,900 |
| 2013/05/16 | 4,320 | 4,460 | 4,010 | 4,380 | -90 | -2% | 33,400 |
| 2013/05/15 | 4,590 | 4,600 | 4,370 | 4,470 | -220 | -4.7% | 40,600 |
| 2013/05/14 | 4,700 | 4,740 | 4,650 | 4,690 | -170 | -3.5% | 17,600 |
| 2013/05/13 | 4,860 | 4,860 | 4,500 | 4,860 | ±0 | ±0% | 52,200 |
| 2013/05/10 | 4,780 | 4,860 | 4,720 | 4,860 | +110 | +2.3% | 9,800 |
| 2013/05/09 | 4,850 | 4,890 | 4,750 | 4,750 | -100 | -2.1% | 13,100 |
| 2013/05/08 | 4,910 | 4,940 | 4,780 | 4,850 | -90 | -1.8% | 16,200 |
| 2013/05/07 | 4,960 | 4,980 | 4,900 | 4,940 | +90 | +1.9% | 13,100 |
| 2013/05/02 | 4,960 | 4,990 | 4,800 | 4,850 | -130 | -2.6% | 9,400 |
| 2013/05/01 | 4,850 | 5,010 | 4,810 | 4,980 | +170 | +3.5% | 23,500 |
| 2013/04/30 | 4,760 | 4,850 | 4,730 | 4,810 | +10 | +0.2% | 10,500 |
| 2013/04/26 | 4,810 | 4,830 | 4,700 | 4,800 | -30 | -0.6% | 17,100 |
| 2013/04/25 | 4,810 | 4,850 | 4,750 | 4,830 | -50 | -1% | 23,100 |
| 2013/04/24 | 4,980 | 4,980 | 4,870 | 4,880 | -120 | -2.4% | 14,100 |
| 2013/04/23 | 4,990 | 5,000 | 4,860 | 5,000 | -30 | -0.6% | 20,100 |
| 2013/04/22 | 4,960 | 5,080 | 4,830 | 5,030 | +40 | +0.8% | 75,400 |
| 2013/04/19 | 4,500 | 4,990 | 4,400 | 4,990 | +800 | +19.1% | 151,700 |
| 2013/04/18 | 4,030 | 4,240 | 4,030 | 4,190 | +90 | +2.2% | 19,200 |
| 2013/04/17 | 3,980 | 4,100 | 3,960 | 4,100 | +200 | +5.1% | 24,100 |
2901～
2950
件表示中 / 5116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 | 211,300円 | +0.4% | -23.1% | 2.74% | 6.44倍 | 0.52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 | 129,200円 | +16.4% | +7.6% | 5.42% | 5.58倍 | 1.36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 | 68,000円 | +1.7% | -18.4% | 4.71% | 6.62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 | 49,400円 | +10.2% | +10.8% | 4.66% | 10.03倍 | 0.34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 | 95,300円 | +5.1% | +14.1% | 4.72% | 7.71倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
