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 |
|---|---|---|---|---|---|---|---|
| 2012/10/04 | 1,200 | 1,205 | 1,190 | 1,205 | +5 | +0.4% | 1,800 |
| 2012/10/03 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 2012/10/02 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 1,000 |
| 2012/10/01 | 1,215 | 1,215 | 1,210 | 1,210 | +15 | +1.3% | 2,200 |
| 2012/09/28 | 1,205 | 1,215 | 1,195 | 1,195 | ±0 | ±0% | 4,000 |
| 2012/09/27 | 1,195 | 1,195 | 1,190 | 1,195 | +15 | +1.3% | 800 |
| 2012/09/26 | 1,180 | 1,180 | 1,180 | 1,180 | +5 | +0.4% | 200 |
| 2012/09/25 | 1,180 | 1,180 | 1,175 | 1,175 | - | - | 1,200 |
| 2012/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/09/21 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 600 |
| 2012/09/20 | 1,185 | 1,185 | 1,180 | 1,180 | -5 | -0.4% | 2,000 |
| 2012/09/19 | 1,185 | 1,200 | 1,180 | 1,185 | ±0 | ±0% | 4,000 |
| 2012/09/18 | 1,190 | 1,195 | 1,185 | 1,185 | +10 | +0.9% | 3,200 |
| 2012/09/14 | 1,165 | 1,175 | 1,165 | 1,175 | +30 | +2.6% | 2,600 |
| 2012/09/13 | 1,145 | 1,145 | 1,145 | 1,145 | -20 | -1.7% | 200 |
| 2012/09/12 | 1,165 | 1,165 | 1,165 | 1,165 | +35 | +3.1% | 1,000 |
| 2012/09/11 | 1,130 | 1,130 | 1,130 | 1,130 | -10 | -0.9% | 2,200 |
| 2012/09/10 | 1,130 | 1,140 | 1,130 | 1,140 | -5 | -0.4% | 600 |
| 2012/09/07 | 1,135 | 1,145 | 1,135 | 1,145 | ±0 | ±0% | 3,000 |
| 2012/09/06 | 1,145 | 1,145 | 1,145 | 1,145 | -10 | -0.9% | 800 |
| 2012/09/05 | 1,170 | 1,170 | 1,155 | 1,155 | -25 | -2.1% | 1,000 |
| 2012/09/04 | 1,170 | 1,180 | 1,155 | 1,180 | -10 | -0.8% | 1,400 |
| 2012/09/03 | 1,205 | 1,205 | 1,190 | 1,190 | +25 | +2.1% | 4,000 |
| 2012/08/31 | 1,155 | 1,165 | 1,155 | 1,165 | -10 | -0.9% | 1,200 |
| 2012/08/30 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 1,600 |
| 2012/08/29 | 1,175 | 1,175 | 1,160 | 1,175 | +5 | +0.4% | 800 |
| 2012/08/28 | 1,185 | 1,185 | 1,170 | 1,170 | - | - | 800 |
| 2012/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/24 | 1,150 | 1,185 | 1,150 | 1,185 | +30 | +2.6% | 1,600 |
| 2012/08/23 | 1,175 | 1,175 | 1,150 | 1,155 | -20 | -1.7% | 4,000 |
| 2012/08/22 | 1,190 | 1,190 | 1,175 | 1,175 | +5 | +0.4% | 600 |
| 2012/08/21 | 1,180 | 1,180 | 1,170 | 1,170 | -5 | -0.4% | 1,000 |
| 2012/08/20 | 1,175 | 1,175 | 1,175 | 1,175 | +10 | +0.9% | 600 |
| 2012/08/17 | 1,160 | 1,170 | 1,160 | 1,165 | +5 | +0.4% | 800 |
| 2012/08/16 | 1,145 | 1,160 | 1,145 | 1,160 | +10 | +0.9% | 1,400 |
| 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 |
3151～
3200
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 | 0.51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 |
| 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 | 0.76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 | 1.90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
