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 |
|---|---|---|---|---|---|---|---|
| 2008/08/01 | 995 | 995 | 940 | 955 | -35 | -3.5% | 4,400 |
| 2008/07/31 | 980 | 990 | 975 | 990 | +20 | +2.1% | 2,400 |
| 2008/07/30 | 965 | 975 | 955 | 970 | +40 | +4.3% | 3,200 |
| 2008/07/29 | 920 | 965 | 905 | 930 | +5 | +0.5% | 3,000 |
| 2008/07/28 | 935 | 935 | 925 | 925 | +15 | +1.6% | 1,400 |
| 2008/07/25 | 950 | 950 | 890 | 910 | -50 | -5.2% | 37,400 |
| 2008/07/24 | 930 | 970 | 930 | 960 | +40 | +4.3% | 1,600 |
| 2008/07/23 | 870 | 955 | 870 | 920 | +30 | +3.4% | 4,200 |
| 2008/07/22 | 905 | 905 | 870 | 890 | -55 | -5.8% | 9,600 |
| 2008/07/18 | 1,015 | 1,015 | 930 | 945 | -60 | -6% | 31,200 |
| 2008/07/17 | 1,025 | 1,025 | 1,005 | 1,005 | +5 | +0.5% | 1,400 |
| 2008/07/16 | 1,020 | 1,020 | 1,000 | 1,000 | -20 | -2% | 2,600 |
| 2008/07/15 | 1,015 | 1,035 | 1,005 | 1,020 | +5 | +0.5% | 3,200 |
| 2008/07/14 | 1,020 | 1,020 | 1,015 | 1,015 | -25 | -2.4% | 400 |
| 2008/07/11 | 1,015 | 1,040 | 1,015 | 1,040 | -25 | -2.3% | 1,000 |
| 2008/07/10 | 1,055 | 1,065 | 1,055 | 1,065 | +25 | +2.4% | 400 |
| 2008/07/09 | 1,045 | 1,070 | 990 | 1,040 | -20 | -1.9% | 28,800 |
| 2008/07/08 | 1,070 | 1,070 | 1,060 | 1,060 | -5 | -0.5% | 1,600 |
| 2008/07/07 | 1,065 | 1,065 | 1,065 | 1,065 | +5 | +0.5% | 400 |
| 2008/07/04 | 1,100 | 1,130 | 1,055 | 1,060 | -40 | -3.6% | 6,600 |
| 2008/07/03 | 1,090 | 1,100 | 1,060 | 1,100 | +10 | +0.9% | 3,400 |
| 2008/07/02 | 1,090 | 1,090 | 1,085 | 1,090 | +25 | +2.3% | 2,400 |
| 2008/07/01 | 1,155 | 1,155 | 1,060 | 1,065 | -90 | -7.8% | 10,200 |
| 2008/06/30 | 1,175 | 1,175 | 1,155 | 1,155 | -40 | -3.3% | 6,200 |
| 2008/06/27 | 1,175 | 1,225 | 1,165 | 1,195 | -10 | -0.8% | 5,400 |
| 2008/06/26 | 1,250 | 1,255 | 1,205 | 1,205 | -80 | -6.2% | 8,000 |
| 2008/06/25 | 1,280 | 1,285 | 1,265 | 1,285 | -20 | -1.5% | 34,200 |
| 2008/06/24 | 1,325 | 1,330 | 1,280 | 1,305 | -45 | -3.3% | 184,400 |
| 2008/06/23 | 1,355 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 18,400 |
| 2008/06/20 | 1,350 | 1,380 | 1,350 | 1,360 | +10 | +0.7% | 7,600 |
| 2008/06/19 | 1,350 | 1,360 | 1,350 | 1,350 | -15 | -1.1% | 4,400 |
| 2008/06/18 | 1,360 | 1,370 | 1,355 | 1,365 | +5 | +0.4% | 3,600 |
| 2008/06/17 | 1,365 | 1,365 | 1,340 | 1,360 | +10 | +0.7% | 6,400 |
| 2008/06/16 | 1,330 | 1,350 | 1,330 | 1,350 | +15 | +1.1% | 3,800 |
| 2008/06/13 | 1,340 | 1,340 | 1,330 | 1,335 | +10 | +0.8% | 2,000 |
| 2008/06/12 | 1,330 | 1,340 | 1,325 | 1,325 | -10 | -0.7% | 2,800 |
| 2008/06/11 | 1,335 | 1,340 | 1,335 | 1,335 | +5 | +0.4% | 1,600 |
| 2008/06/10 | 1,335 | 1,335 | 1,330 | 1,330 | -5 | -0.4% | 1,600 |
| 2008/06/09 | 1,335 | 1,340 | 1,325 | 1,335 | -10 | -0.7% | 2,200 |
| 2008/06/06 | 1,345 | 1,345 | 1,340 | 1,345 | ±0 | ±0% | 7,000 |
| 2008/06/05 | 1,330 | 1,350 | 1,330 | 1,345 | +15 | +1.1% | 1,200 |
| 2008/06/04 | 1,340 | 1,340 | 1,330 | 1,330 | -15 | -1.1% | 2,200 |
| 2008/06/03 | 1,350 | 1,355 | 1,345 | 1,345 | -5 | -0.4% | 2,600 |
| 2008/06/02 | 1,350 | 1,350 | 1,345 | 1,350 | +10 | +0.7% | 2,600 |
| 2008/05/30 | 1,340 | 1,340 | 1,340 | 1,340 | +5 | +0.4% | 1,600 |
| 2008/05/29 | 1,325 | 1,335 | 1,325 | 1,335 | +10 | +0.8% | 9,000 |
| 2008/05/28 | 1,330 | 1,330 | 1,315 | 1,325 | - | - | 3,200 |
| 2008/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/26 | 1,295 | 1,315 | 1,285 | 1,285 | -10 | -0.8% | 1,000 |
| 2008/05/23 | 1,305 | 1,305 | 1,295 | 1,295 | -10 | -0.8% | 1,200 |
4101～
4150
件表示中 / 5114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 | 212,800円 | +0.4% | -23.1% | 2.73% | 6.49倍 | 0.52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 |
| グロバル社 | 91,000円 | +116.5% | +35.4% | 4.18% | 7.34倍 | 3.01倍 |
|
首都圏軸に収益物件、マンション分譲展開。ホテル事業は縮小。２２年９月、ＳＢＩＨＤ傘下へ |
| フジ住 | 68,700円 | +1.7% | -18.4% | 4.66% | 6.69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 | 50,100円 | +10.2% | +10.8% | 4.59% | 10.17倍 | 0.34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 |
| ＪＰＭＣ | 117,800円 | +1.7% | -6.5% | 4.92% | 11.60倍 | 2.10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
