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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 3,640 | 3,640 | 3,450 | 3,480 | -120 | -3.3% | 14,000 |
| 2013/08/20 | 3,670 | 3,670 | 3,590 | 3,600 | -80 | -2.2% | 3,600 |
| 2013/08/19 | 3,650 | 3,680 | 3,580 | 3,680 | +30 | +0.8% | 4,600 |
| 2013/08/16 | 3,580 | 3,650 | 3,560 | 3,650 | -50 | -1.4% | 14,500 |
| 2013/08/15 | 3,660 | 3,730 | 3,650 | 3,700 | -40 | -1.1% | 3,300 |
| 2013/08/14 | 3,510 | 3,740 | 3,510 | 3,740 | +250 | +7.2% | 10,000 |
| 2013/08/13 | 3,490 | 3,520 | 3,400 | 3,490 | -50 | -1.4% | 9,500 |
| 2013/08/12 | 3,540 | 3,560 | 3,400 | 3,540 | -80 | -2.2% | 16,500 |
| 2013/08/09 | 3,790 | 3,870 | 3,600 | 3,620 | -130 | -3.5% | 8,200 |
| 2013/08/08 | 3,810 | 3,880 | 3,750 | 3,750 | -70 | -1.8% | 11,500 |
| 2013/08/07 | 3,850 | 3,850 | 3,780 | 3,820 | -40 | -1% | 4,900 |
| 2013/08/06 | 3,850 | 3,870 | 3,820 | 3,860 | +40 | +1% | 7,900 |
| 2013/08/05 | 3,730 | 3,840 | 3,730 | 3,820 | +120 | +3.2% | 11,100 |
| 2013/08/02 | 3,630 | 3,740 | 3,630 | 3,700 | +100 | +2.8% | 5,500 |
| 2013/08/01 | 3,530 | 3,600 | 3,500 | 3,600 | +50 | +1.4% | 3,800 |
| 2013/07/31 | 3,530 | 3,570 | 3,530 | 3,550 | -30 | -0.8% | 1,600 |
| 2013/07/30 | 3,500 | 3,580 | 3,460 | 3,580 | +60 | +1.7% | 3,800 |
| 2013/07/29 | 3,600 | 3,600 | 3,460 | 3,520 | -110 | -3% | 5,200 |
| 2013/07/26 | 3,700 | 3,700 | 3,590 | 3,630 | -120 | -3.2% | 6,200 |
| 2013/07/25 | 3,770 | 3,790 | 3,750 | 3,750 | -50 | -1.3% | 3,200 |
| 2013/07/24 | 3,760 | 3,800 | 3,750 | 3,800 | ±0 | ±0% | 4,900 |
| 2013/07/23 | 3,780 | 3,800 | 3,760 | 3,800 | +20 | +0.5% | 2,700 |
| 2013/07/22 | 3,760 | 3,810 | 3,750 | 3,780 | +20 | +0.5% | 5,500 |
| 2013/07/19 | 3,790 | 3,830 | 3,750 | 3,760 | -50 | -1.3% | 9,800 |
| 2013/07/18 | 3,820 | 3,840 | 3,780 | 3,810 | -20 | -0.5% | 3,500 |
| 2013/07/17 | 3,880 | 3,900 | 3,750 | 3,830 | -20 | -0.5% | 9,500 |
| 2013/07/16 | 3,870 | 3,880 | 3,820 | 3,850 | +30 | +0.8% | 4,200 |
| 2013/07/12 | 3,880 | 3,900 | 3,810 | 3,820 | -30 | -0.8% | 5,600 |
| 2013/07/11 | 3,800 | 3,860 | 3,770 | 3,850 | +60 | +1.6% | 6,000 |
| 2013/07/10 | 3,870 | 3,870 | 3,700 | 3,790 | -120 | -3.1% | 16,200 |
| 2013/07/09 | 3,980 | 3,980 | 3,800 | 3,910 | -20 | -0.5% | 5,000 |
| 2013/07/08 | 3,950 | 4,000 | 3,870 | 3,930 | -20 | -0.5% | 8,900 |
| 2013/07/05 | 3,810 | 3,950 | 3,790 | 3,950 | +200 | +5.3% | 12,900 |
| 2013/07/04 | 3,710 | 3,800 | 3,570 | 3,750 | +50 | +1.4% | 12,700 |
| 2013/07/03 | 3,840 | 3,840 | 3,590 | 3,700 | -110 | -2.9% | 13,300 |
| 2013/07/02 | 3,760 | 3,830 | 3,730 | 3,810 | +40 | +1.1% | 11,600 |
| 2013/07/01 | 3,710 | 3,770 | 3,680 | 3,770 | +20 | +0.5% | 9,300 |
| 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 |
2901～
2950
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 | 202,100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 | 94,100円 | +5.1% | +14.1% | 4.78% | 7.61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 | 217,000円 | +17.0% | +21.8% | 5.53% | 6.30倍 | 2.19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
