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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 950 | 950 | 895 | 910 | -55 | -5.7% | 5,800 |
| 2010/05/24 | 910 | 1,075 | 910 | 965 | +50 | +5.5% | 7,800 |
| 2010/05/21 | 915 | 920 | 900 | 915 | -10 | -1.1% | 4,200 |
| 2010/05/20 | 925 | 930 | 925 | 925 | +15 | +1.6% | 2,200 |
| 2010/05/19 | 910 | 910 | 905 | 910 | -5 | -0.5% | 1,200 |
| 2010/05/18 | 915 | 915 | 915 | 915 | -5 | -0.5% | 1,000 |
| 2010/05/17 | 940 | 940 | 910 | 920 | -20 | -2.1% | 1,000 |
| 2010/05/14 | 920 | 940 | 920 | 940 | ±0 | ±0% | 1,000 |
| 2010/05/13 | 945 | 945 | 940 | 940 | +15 | +1.6% | 1,400 |
| 2010/05/12 | 925 | 925 | 925 | 925 | -15 | -1.6% | 400 |
| 2010/05/11 | 945 | 955 | 940 | 940 | +5 | +0.5% | 1,200 |
| 2010/05/10 | 900 | 935 | 900 | 935 | +30 | +3.3% | 2,000 |
| 2010/05/07 | 935 | 945 | 905 | 905 | -50 | -5.2% | 3,600 |
| 2010/05/06 | 970 | 975 | 955 | 955 | -20 | -2.1% | 4,000 |
| 2010/04/30 | 975 | 980 | 970 | 975 | ±0 | ±0% | 2,800 |
| 2010/04/28 | 990 | 990 | 970 | 975 | -15 | -1.5% | 2,200 |
| 2010/04/27 | 985 | 990 | 985 | 990 | +15 | +1.5% | 1,600 |
| 2010/04/26 | 950 | 975 | 950 | 975 | +30 | +3.2% | 1,800 |
| 2010/04/23 | 940 | 945 | 940 | 945 | +5 | +0.5% | 800 |
| 2010/04/22 | 945 | 945 | 940 | 940 | -5 | -0.5% | 1,000 |
| 2010/04/21 | 930 | 945 | 930 | 945 | +25 | +2.7% | 1,000 |
| 2010/04/20 | 950 | 955 | 920 | 920 | -45 | -4.7% | 8,000 |
| 2010/04/19 | 980 | 985 | 965 | 965 | -20 | -2% | 1,400 |
| 2010/04/16 | 990 | 990 | 985 | 985 | ±0 | ±0% | 18,200 |
| 2010/04/15 | 990 | 995 | 975 | 985 | ±0 | ±0% | 2,800 |
| 2010/04/14 | 985 | 995 | 985 | 985 | +20 | +2.1% | 1,600 |
| 2010/04/13 | 970 | 980 | 965 | 965 | -5 | -0.5% | 800 |
| 2010/04/12 | 960 | 980 | 960 | 970 | +15 | +1.6% | 2,000 |
| 2010/04/09 | 955 | 955 | 950 | 955 | -5 | -0.5% | 1,000 |
| 2010/04/08 | 950 | 960 | 935 | 960 | -5 | -0.5% | 2,400 |
| 2010/04/07 | 960 | 965 | 950 | 965 | +15 | +1.6% | 2,200 |
| 2010/04/06 | 925 | 950 | 925 | 950 | +30 | +3.3% | 4,000 |
| 2010/04/05 | 870 | 990 | 870 | 920 | +65 | +7.6% | 4,400 |
| 2010/04/02 | 840 | 880 | 840 | 855 | +20 | +2.4% | 4,000 |
| 2010/04/01 | 835 | 850 | 835 | 835 | +25 | +3.1% | 4,200 |
| 2010/03/31 | 815 | 815 | 805 | 810 | -5 | -0.6% | 2,600 |
| 2010/03/30 | 820 | 825 | 810 | 815 | +30 | +3.8% | 7,200 |
| 2010/03/29 | 770 | 790 | 770 | 785 | +20 | +2.6% | 5,200 |
| 2010/03/26 | 760 | 765 | 750 | 765 | +5 | +0.7% | 3,000 |
| 2010/03/25 | 755 | 760 | 755 | 760 | +5 | +0.7% | 800 |
| 2010/03/24 | 765 | 770 | 755 | 755 | - | - | 2,400 |
| 2010/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/19 | 765 | 765 | 750 | 750 | -10 | -1.3% | 2,400 |
| 2010/03/18 | 760 | 760 | 760 | 760 | ±0 | ±0% | 400 |
| 2010/03/17 | 760 | 760 | 760 | 760 | +5 | +0.7% | 1,200 |
| 2010/03/16 | 760 | 760 | 755 | 755 | +5 | +0.7% | 2,400 |
| 2010/03/15 | 765 | 765 | 750 | 750 | ±0 | ±0% | 3,000 |
| 2010/03/12 | 750 | 755 | 750 | 750 | +5 | +0.7% | 1,800 |
| 2010/03/11 | 740 | 745 | 740 | 745 | +10 | +1.4% | 800 |
| 2010/03/10 | 750 | 750 | 735 | 735 | -10 | -1.3% | 3,000 |
3701～
3750
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
