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 |
|---|---|---|---|---|---|---|---|
| 2013/03/06 | 2,420 | 2,500 | 2,420 | 2,500 | +100 | +4.2% | 25,000 |
| 2013/03/05 | 2,490 | 2,495 | 2,380 | 2,400 | -45 | -1.8% | 21,000 |
| 2013/03/04 | 2,490 | 2,545 | 2,410 | 2,445 | +75 | +3.2% | 44,000 |
| 2013/03/01 | 2,310 | 2,390 | 2,310 | 2,370 | +85 | +3.7% | 50,800 |
| 2013/02/28 | 2,250 | 2,320 | 2,155 | 2,285 | +215 | +10.4% | 109,600 |
| 2013/02/27 | 2,040 | 2,075 | 2,020 | 2,070 | +55 | +2.7% | 16,600 |
| 2013/02/26 | 2,000 | 2,025 | 1,995 | 2,015 | +10 | +0.5% | 7,200 |
| 2013/02/25 | 2,050 | 2,050 | 1,985 | 2,005 | +15 | +0.8% | 10,800 |
| 2013/02/22 | 1,990 | 1,995 | 1,965 | 1,990 | -20 | -1% | 6,200 |
| 2013/02/21 | 2,020 | 2,020 | 2,000 | 2,010 | +5 | +0.2% | 4,600 |
| 2013/02/20 | 1,950 | 2,050 | 1,945 | 2,005 | +95 | +5% | 32,400 |
| 2013/02/19 | 1,925 | 1,940 | 1,905 | 1,910 | -40 | -2.1% | 7,600 |
| 2013/02/18 | 1,900 | 1,950 | 1,900 | 1,950 | +60 | +3.2% | 7,200 |
| 2013/02/15 | 1,935 | 1,935 | 1,885 | 1,890 | -50 | -2.6% | 7,800 |
| 2013/02/14 | 1,910 | 1,940 | 1,910 | 1,940 | +40 | +2.1% | 7,200 |
| 2013/02/13 | 1,945 | 1,985 | 1,900 | 1,900 | -60 | -3.1% | 19,200 |
| 2013/02/12 | 2,020 | 2,025 | 1,935 | 1,960 | ±0 | ±0% | 21,200 |
| 2013/02/08 | 1,950 | 2,150 | 1,910 | 1,960 | +210 | +12% | 157,600 |
| 2013/02/07 | 1,765 | 1,765 | 1,750 | 1,750 | -20 | -1.1% | 6,000 |
| 2013/02/06 | 1,780 | 1,785 | 1,755 | 1,770 | +10 | +0.6% | 12,200 |
| 2013/02/05 | 1,775 | 1,775 | 1,735 | 1,760 | -20 | -1.1% | 4,800 |
| 2013/02/04 | 1,800 | 1,800 | 1,770 | 1,780 | +10 | +0.6% | 14,200 |
| 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 |
3051～
3100
件表示中 / 5188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 | 205,700円 | +10.0% | +17.5% | 3.31% | 4.99倍 | 0.50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 |
| 日神ＧＨＤ | 57,400円 | +10.2% | +10.8% | 4.01% | 11.65倍 | 0.39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 | 108,900円 | +5.1% | +14.1% | 4.13% | 8.80倍 | 0.75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 |
| コロンビア | 338,000円 | +88.8% | +19.4% | 2.04% | 8.54倍 | 1.89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 |
| ＪＰＭＣ | 130,400円 | +1.7% | -6.5% | 4.60% | 12.87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 |
市場注目の銘柄
チャート関連のコラム
