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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/07/05 | 2,125 | 2,131 | 2,106 | 2,122 | +7 | +0.3% | 28,400 |
| 2024/07/04 | 2,108 | 2,118 | 2,092 | 2,115 | +27 | +1.3% | 21,900 |
| 2024/07/03 | 2,072 | 2,100 | 2,072 | 2,088 | +17 | +0.8% | 29,200 |
| 2024/07/02 | 2,084 | 2,092 | 2,071 | 2,071 | -12 | -0.6% | 39,100 |
| 2024/07/01 | 2,105 | 2,109 | 2,083 | 2,083 | -22 | -1% | 38,900 |
| 2024/06/28 | 2,127 | 2,127 | 2,092 | 2,105 | -11 | -0.5% | 54,500 |
| 2024/06/27 | 2,135 | 2,147 | 2,110 | 2,116 | -77 | -3.5% | 164,400 |
| 2024/06/26 | 2,196 | 2,202 | 2,191 | 2,193 | -5 | -0.2% | 227,100 |
| 2024/06/25 | 2,200 | 2,203 | 2,193 | 2,198 | -2 | -0.1% | 81,800 |
| 2024/06/24 | 2,201 | 2,206 | 2,200 | 2,200 | -1 | ±0% | 45,700 |
| 2024/06/21 | 2,201 | 2,212 | 2,201 | 2,201 | -4 | -0.2% | 44,900 |
| 2024/06/20 | 2,209 | 2,210 | 2,202 | 2,205 | -6 | -0.3% | 25,000 |
| 2024/06/19 | 2,214 | 2,217 | 2,210 | 2,211 | ±0 | ±0% | 24,500 |
| 2024/06/18 | 2,210 | 2,213 | 2,209 | 2,211 | ±0 | ±0% | 23,300 |
| 2024/06/17 | 2,211 | 2,211 | 2,198 | 2,211 | +10 | +0.5% | 35,600 |
| 2024/06/14 | 2,208 | 2,211 | 2,200 | 2,201 | -7 | -0.3% | 25,300 |
| 2024/06/13 | 2,210 | 2,214 | 2,202 | 2,208 | -1 | ±0% | 22,000 |
| 2024/06/12 | 2,210 | 2,214 | 2,208 | 2,209 | -1 | ±0% | 23,300 |
| 2024/06/11 | 2,233 | 2,234 | 2,210 | 2,210 | -18 | -0.8% | 29,700 |
| 2024/06/10 | 2,224 | 2,230 | 2,220 | 2,228 | +6 | +0.3% | 19,300 |
| 2024/06/07 | 2,220 | 2,224 | 2,213 | 2,222 | ±0 | ±0% | 22,400 |
| 2024/06/06 | 2,235 | 2,236 | 2,222 | 2,222 | -11 | -0.5% | 19,300 |
| 2024/06/05 | 2,235 | 2,244 | 2,225 | 2,233 | -2 | -0.1% | 26,400 |
| 2024/06/04 | 2,231 | 2,239 | 2,227 | 2,235 | +9 | +0.4% | 16,000 |
251～
300
件表示中 / 5186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 | 206,300円 | +10.0% | +17.5% | 3.30% | 5.00倍 | 0.51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 |
| フェイスＮＷ | 265,200円 | +17.0% | +21.8% | 4.52% | 7.71倍 | 2.68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 |
| 明和地所 | 107,500円 | +5.1% | +14.1% | 4.19% | 8.69倍 | 0.74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 |
| ＪＰＭＣ | 130,000円 | +1.7% | -6.5% | 4.62% | 12.83倍 | 2.45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 |
| コロンビア | 328,000円 | +88.8% | +19.4% | 2.10% | 8.28倍 | 1.84倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
市場注目の銘柄
チャート関連のコラム
