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 |
|---|---|---|---|---|---|---|---|
| 2012/06/05 | 1,195 | 1,210 | 1,185 | 1,185 | +20 | +1.7% | 800 |
| 2012/06/04 | 1,200 | 1,200 | 1,165 | 1,165 | -50 | -4.1% | 3,600 |
| 2012/06/01 | 1,220 | 1,220 | 1,205 | 1,215 | +10 | +0.8% | 3,600 |
| 2012/05/31 | 1,210 | 1,210 | 1,205 | 1,205 | -5 | -0.4% | 1,000 |
| 2012/05/30 | 1,215 | 1,215 | 1,195 | 1,210 | -5 | -0.4% | 2,200 |
| 2012/05/29 | 1,215 | 1,215 | 1,205 | 1,215 | +10 | +0.8% | 2,200 |
| 2012/05/28 | 1,215 | 1,220 | 1,205 | 1,205 | +30 | +2.6% | 1,000 |
| 2012/05/25 | 1,175 | 1,175 | 1,175 | 1,175 | -5 | -0.4% | 200 |
| 2012/05/24 | 1,185 | 1,190 | 1,180 | 1,180 | ±0 | ±0% | 800 |
| 2012/05/23 | 1,200 | 1,200 | 1,175 | 1,180 | ±0 | ±0% | 1,200 |
| 2012/05/22 | 1,180 | 1,180 | 1,180 | 1,180 | +40 | +3.5% | 200 |
| 2012/05/21 | 1,145 | 1,145 | 1,140 | 1,140 | -25 | -2.1% | 800 |
| 2012/05/18 | 1,175 | 1,175 | 1,150 | 1,165 | -15 | -1.3% | 1,200 |
| 2012/05/17 | 1,145 | 1,180 | 1,145 | 1,180 | +5 | +0.4% | 1,200 |
| 2012/05/16 | 1,145 | 1,175 | 1,145 | 1,175 | -5 | -0.4% | 1,600 |
| 2012/05/15 | 1,200 | 1,220 | 1,180 | 1,180 | -50 | -4.1% | 3,600 |
| 2012/05/14 | 1,250 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 2,200 |
| 2012/05/11 | 1,265 | 1,265 | 1,240 | 1,250 | -35 | -2.7% | 4,000 |
| 2012/05/10 | 1,260 | 1,295 | 1,260 | 1,285 | +30 | +2.4% | 800 |
| 2012/05/09 | 1,280 | 1,280 | 1,255 | 1,255 | -25 | -2% | 3,000 |
| 2012/05/08 | 1,285 | 1,285 | 1,280 | 1,280 | -15 | -1.2% | 600 |
| 2012/05/07 | 1,320 | 1,320 | 1,295 | 1,295 | -25 | -1.9% | 3,200 |
| 2012/05/02 | 1,325 | 1,325 | 1,320 | 1,320 | -5 | -0.4% | 800 |
| 2012/05/01 | 1,335 | 1,335 | 1,325 | 1,325 | -20 | -1.5% | 1,800 |
| 2012/04/27 | 1,355 | 1,355 | 1,340 | 1,345 | -10 | -0.7% | 3,600 |
| 2012/04/26 | 1,345 | 1,360 | 1,340 | 1,355 | +25 | +1.9% | 5,400 |
| 2012/04/25 | 1,340 | 1,340 | 1,330 | 1,330 | -5 | -0.4% | 600 |
| 2012/04/24 | 1,335 | 1,335 | 1,325 | 1,335 | +5 | +0.4% | 2,000 |
| 2012/04/23 | 1,345 | 1,345 | 1,330 | 1,330 | -5 | -0.4% | 2,000 |
| 2012/04/20 | 1,340 | 1,340 | 1,315 | 1,335 | +10 | +0.8% | 1,000 |
| 2012/04/19 | 1,335 | 1,335 | 1,325 | 1,325 | -10 | -0.7% | 600 |
| 2012/04/18 | 1,335 | 1,335 | 1,335 | 1,335 | +5 | +0.4% | 1,800 |
| 2012/04/17 | 1,335 | 1,340 | 1,315 | 1,330 | +15 | +1.1% | 12,400 |
| 2012/04/16 | 1,325 | 1,335 | 1,275 | 1,315 | +25 | +1.9% | 6,600 |
| 2012/04/13 | 1,290 | 1,290 | 1,265 | 1,290 | +35 | +2.8% | 4,800 |
| 2012/04/12 | 1,230 | 1,275 | 1,230 | 1,255 | +20 | +1.6% | 22,800 |
| 2012/04/11 | 1,265 | 1,265 | 1,230 | 1,235 | +5 | +0.4% | 10,200 |
| 2012/04/10 | 1,230 | 1,245 | 1,210 | 1,230 | -15 | -1.2% | 4,400 |
| 2012/04/09 | 1,235 | 1,245 | 1,235 | 1,245 | +10 | +0.8% | 400 |
| 2012/04/06 | 1,235 | 1,235 | 1,235 | 1,235 | ±0 | ±0% | 2,200 |
| 2012/04/05 | 1,230 | 1,235 | 1,230 | 1,235 | ±0 | ±0% | 3,000 |
| 2012/04/04 | 1,245 | 1,250 | 1,235 | 1,235 | -30 | -2.4% | 2,000 |
| 2012/04/03 | 1,275 | 1,275 | 1,240 | 1,265 | -5 | -0.4% | 5,000 |
| 2012/04/02 | 1,270 | 1,280 | 1,265 | 1,270 | +25 | +2% | 11,200 |
| 2012/03/30 | 1,240 | 1,245 | 1,235 | 1,245 | +20 | +1.6% | 5,000 |
| 2012/03/29 | 1,220 | 1,225 | 1,215 | 1,225 | +20 | +1.7% | 2,800 |
| 2012/03/28 | 1,200 | 1,215 | 1,200 | 1,205 | +10 | +0.8% | 2,200 |
| 2012/03/27 | 1,195 | 1,200 | 1,195 | 1,195 | +15 | +1.3% | 1,800 |
| 2012/03/26 | 1,185 | 1,190 | 1,150 | 1,180 | -5 | -0.4% | 1,600 |
| 2012/03/23 | 1,175 | 1,185 | 1,160 | 1,185 | +5 | +0.4% | 4,400 |
3201～
3250
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
