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 |
|---|---|---|---|---|---|---|---|
| 2013/02/01 | 1,800 | 1,805 | 1,760 | 1,770 | -15 | -0.8% | 17,200 |
| 2013/01/31 | 1,725 | 1,820 | 1,725 | 1,785 | +95 | +5.6% | 33,400 |
| 2013/01/30 | 1,665 | 1,695 | 1,650 | 1,690 | +40 | +2.4% | 15,400 |
| 2013/01/29 | 1,645 | 1,670 | 1,625 | 1,650 | +30 | +1.9% | 13,800 |
| 2013/01/28 | 1,605 | 1,650 | 1,600 | 1,620 | +55 | +3.5% | 9,800 |
| 2013/01/25 | 1,600 | 1,600 | 1,565 | 1,565 | -35 | -2.2% | 7,000 |
| 2013/01/24 | 1,595 | 1,600 | 1,560 | 1,600 | +10 | +0.6% | 5,400 |
| 2013/01/23 | 1,600 | 1,600 | 1,575 | 1,590 | -30 | -1.9% | 2,000 |
| 2013/01/22 | 1,615 | 1,620 | 1,610 | 1,620 | +5 | +0.3% | 2,200 |
| 2013/01/21 | 1,635 | 1,635 | 1,605 | 1,615 | -10 | -0.6% | 2,000 |
| 2013/01/18 | 1,585 | 1,630 | 1,585 | 1,625 | +45 | +2.8% | 3,600 |
| 2013/01/17 | 1,610 | 1,610 | 1,575 | 1,580 | -20 | -1.3% | 4,800 |
| 2013/01/16 | 1,660 | 1,660 | 1,600 | 1,600 | -60 | -3.6% | 7,000 |
| 2013/01/15 | 1,675 | 1,675 | 1,625 | 1,660 | +55 | +3.4% | 7,800 |
| 2013/01/11 | 1,625 | 1,625 | 1,595 | 1,605 | -10 | -0.6% | 7,800 |
| 2013/01/10 | 1,605 | 1,615 | 1,590 | 1,615 | +40 | +2.5% | 6,800 |
| 2013/01/09 | 1,545 | 1,575 | 1,545 | 1,575 | +30 | +1.9% | 3,000 |
| 2013/01/08 | 1,565 | 1,590 | 1,530 | 1,545 | -45 | -2.8% | 5,200 |
| 2013/01/07 | 1,580 | 1,625 | 1,575 | 1,590 | +10 | +0.6% | 6,200 |
| 2013/01/04 | 1,595 | 1,610 | 1,570 | 1,580 | +25 | +1.6% | 5,000 |
| 2012/12/28 | 1,655 | 1,665 | 1,515 | 1,555 | -95 | -5.8% | 11,400 |
| 2012/12/27 | 1,695 | 1,695 | 1,630 | 1,650 | -50 | -2.9% | 11,000 |
| 2012/12/26 | 1,575 | 1,750 | 1,550 | 1,700 | +150 | +9.7% | 13,000 |
| 2012/12/25 | 1,490 | 1,550 | 1,480 | 1,550 | +80 | +5.4% | 18,000 |
| 2012/12/21 | 1,500 | 1,500 | 1,460 | 1,470 | -20 | -1.3% | 5,200 |
| 2012/12/20 | 1,495 | 1,500 | 1,485 | 1,490 | +15 | +1% | 2,600 |
| 2012/12/19 | 1,455 | 1,485 | 1,455 | 1,475 | +40 | +2.8% | 8,400 |
| 2012/12/18 | 1,445 | 1,445 | 1,430 | 1,435 | ±0 | ±0% | 9,800 |
| 2012/12/17 | 1,400 | 1,440 | 1,400 | 1,435 | +45 | +3.2% | 9,600 |
| 2012/12/14 | 1,390 | 1,395 | 1,375 | 1,390 | +20 | +1.5% | 1,400 |
| 2012/12/13 | 1,390 | 1,390 | 1,365 | 1,370 | -10 | -0.7% | 4,600 |
| 2012/12/12 | 1,370 | 1,390 | 1,370 | 1,380 | +20 | +1.5% | 1,000 |
| 2012/12/11 | 1,395 | 1,395 | 1,355 | 1,360 | -35 | -2.5% | 5,800 |
| 2012/12/10 | 1,395 | 1,400 | 1,370 | 1,395 | -5 | -0.4% | 5,200 |
| 2012/12/07 | 1,400 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 1,800 |
| 2012/12/06 | 1,355 | 1,410 | 1,355 | 1,400 | +50 | +3.7% | 7,400 |
| 2012/12/05 | 1,355 | 1,355 | 1,350 | 1,350 | +15 | +1.1% | 2,800 |
| 2012/12/04 | 1,335 | 1,350 | 1,335 | 1,335 | -15 | -1.1% | 6,000 |
| 2012/12/03 | 1,330 | 1,385 | 1,315 | 1,350 | +20 | +1.5% | 10,600 |
| 2012/11/30 | 1,275 | 1,335 | 1,275 | 1,330 | +55 | +4.3% | 9,600 |
| 2012/11/29 | 1,260 | 1,275 | 1,260 | 1,275 | ±0 | ±0% | 4,800 |
| 2012/11/28 | 1,265 | 1,280 | 1,265 | 1,275 | +15 | +1.2% | 2,400 |
| 2012/11/27 | 1,270 | 1,275 | 1,260 | 1,260 | ±0 | ±0% | 1,600 |
| 2012/11/26 | 1,260 | 1,275 | 1,260 | 1,260 | -15 | -1.2% | 800 |
| 2012/11/22 | 1,240 | 1,275 | 1,240 | 1,275 | +40 | +3.2% | 2,200 |
| 2012/11/21 | 1,240 | 1,240 | 1,235 | 1,235 | ±0 | ±0% | 400 |
| 2012/11/20 | 1,245 | 1,245 | 1,235 | 1,235 | -15 | -1.2% | 400 |
| 2012/11/19 | 1,240 | 1,250 | 1,240 | 1,250 | +25 | +2% | 2,800 |
| 2012/11/16 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 2,000 |
| 2012/11/15 | 1,205 | 1,225 | 1,205 | 1,225 | +20 | +1.7% | 1,000 |
3001～
3050
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
