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 |
|---|---|---|---|---|---|---|---|
| 2012/08/15 | 1,160 | 1,160 | 1,150 | 1,150 | -5 | -0.4% | 400 |
| 2012/08/14 | 1,150 | 1,155 | 1,150 | 1,155 | -5 | -0.4% | 400 |
| 2012/08/13 | 1,150 | 1,160 | 1,145 | 1,160 | ±0 | ±0% | 1,000 |
| 2012/08/10 | 1,145 | 1,160 | 1,145 | 1,160 | +20 | +1.8% | 1,000 |
| 2012/08/09 | 1,140 | 1,140 | 1,140 | 1,140 | -10 | -0.9% | 200 |
| 2012/08/08 | 1,180 | 1,180 | 1,150 | 1,150 | -30 | -2.5% | 600 |
| 2012/08/07 | 1,140 | 1,180 | 1,140 | 1,180 | +60 | +5.4% | 2,600 |
| 2012/08/06 | 1,120 | 1,120 | 1,120 | 1,120 | -5 | -0.4% | 200 |
| 2012/08/03 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 600 |
| 2012/08/02 | 1,155 | 1,155 | 1,125 | 1,125 | -50 | -4.3% | 5,800 |
| 2012/08/01 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 1,600 |
| 2012/07/31 | 1,155 | 1,190 | 1,155 | 1,175 | -10 | -0.8% | 1,400 |
| 2012/07/30 | 1,180 | 1,185 | 1,180 | 1,185 | +15 | +1.3% | 4,200 |
| 2012/07/27 | 1,170 | 1,175 | 1,170 | 1,170 | +5 | +0.4% | 1,400 |
| 2012/07/26 | 1,165 | 1,165 | 1,160 | 1,165 | +15 | +1.3% | 800 |
| 2012/07/25 | 1,135 | 1,150 | 1,125 | 1,150 | -5 | -0.4% | 1,800 |
| 2012/07/24 | 1,140 | 1,155 | 1,140 | 1,155 | +5 | +0.4% | 600 |
| 2012/07/23 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 2,200 |
| 2012/07/20 | 1,155 | 1,155 | 1,145 | 1,150 | -20 | -1.7% | 1,200 |
| 2012/07/19 | 1,150 | 1,170 | 1,145 | 1,170 | +25 | +2.2% | 800 |
| 2012/07/18 | 1,140 | 1,165 | 1,140 | 1,145 | +5 | +0.4% | 1,400 |
| 2012/07/17 | 1,140 | 1,140 | 1,140 | 1,140 | -20 | -1.7% | 200 |
| 2012/07/13 | 1,160 | 1,160 | 1,160 | 1,160 | +10 | +0.9% | 200 |
| 2012/07/12 | 1,160 | 1,160 | 1,150 | 1,150 | -20 | -1.7% | 4,000 |
| 2012/07/11 | 1,165 | 1,170 | 1,165 | 1,170 | ±0 | ±0% | 400 |
| 2012/07/10 | 1,185 | 1,185 | 1,170 | 1,170 | +10 | +0.9% | 400 |
| 2012/07/09 | 1,170 | 1,175 | 1,160 | 1,160 | -20 | -1.7% | 1,400 |
| 2012/07/06 | 1,180 | 1,180 | 1,175 | 1,180 | ±0 | ±0% | 2,800 |
| 2012/07/05 | 1,195 | 1,195 | 1,175 | 1,180 | -30 | -2.5% | 2,800 |
| 2012/07/04 | 1,205 | 1,230 | 1,205 | 1,210 | +5 | +0.4% | 3,200 |
| 2012/07/03 | 1,195 | 1,210 | 1,190 | 1,205 | +30 | +2.6% | 6,400 |
| 2012/07/02 | 1,195 | 1,195 | 1,175 | 1,175 | -10 | -0.8% | 5,000 |
| 2012/06/29 | 1,180 | 1,190 | 1,180 | 1,185 | -5 | -0.4% | 3,800 |
| 2012/06/28 | 1,200 | 1,205 | 1,180 | 1,190 | -5 | -0.4% | 5,800 |
| 2012/06/27 | 1,180 | 1,225 | 1,180 | 1,195 | -85 | -6.6% | 35,200 |
| 2012/06/26 | 1,245 | 1,280 | 1,235 | 1,280 | +50 | +4.1% | 62,800 |
| 2012/06/25 | 1,225 | 1,235 | 1,225 | 1,230 | +10 | +0.8% | 9,800 |
| 2012/06/22 | 1,200 | 1,220 | 1,200 | 1,220 | +15 | +1.2% | 4,000 |
| 2012/06/21 | 1,215 | 1,220 | 1,205 | 1,205 | ±0 | ±0% | 4,000 |
| 2012/06/20 | 1,200 | 1,210 | 1,200 | 1,205 | +15 | +1.3% | 3,200 |
| 2012/06/19 | 1,195 | 1,195 | 1,185 | 1,190 | +15 | +1.3% | 1,400 |
| 2012/06/18 | 1,170 | 1,185 | 1,165 | 1,175 | +45 | +4% | 4,400 |
| 2012/06/15 | 1,160 | 1,160 | 1,125 | 1,130 | -30 | -2.6% | 4,600 |
| 2012/06/14 | 1,170 | 1,170 | 1,160 | 1,160 | -20 | -1.7% | 3,600 |
| 2012/06/13 | 1,190 | 1,190 | 1,180 | 1,180 | -5 | -0.4% | 1,000 |
| 2012/06/12 | 1,195 | 1,195 | 1,185 | 1,185 | -5 | -0.4% | 1,000 |
| 2012/06/11 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 1,000 |
| 2012/06/08 | 1,195 | 1,200 | 1,185 | 1,190 | -5 | -0.4% | 2,000 |
| 2012/06/07 | 1,200 | 1,205 | 1,195 | 1,195 | +5 | +0.4% | 3,000 |
| 2012/06/06 | 1,190 | 1,190 | 1,190 | 1,190 | +5 | +0.4% | 400 |
3151～
3200
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 | 68,300円 | +1.7% | -18.4% | 4.69% | 6.65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 | 51,200円 | +10.2% | +10.8% | 4.49% | 10.40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 | 94,000円 | +5.1% | +14.1% | 4.79% | 7.60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 | 218,900円 | +17.0% | +21.8% | 5.48% | 6.36倍 | 2.21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
