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 |
|---|---|---|---|---|---|---|---|
| 2008/05/07 | 1,285 | 1,290 | 1,285 | 1,290 | - | - | 21,600 |
| 2008/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/01 | 1,260 | 1,300 | 1,235 | 1,300 | +60 | +4.8% | 4,400 |
| 2008/04/30 | 1,245 | 1,245 | 1,235 | 1,240 | -10 | -0.8% | 2,200 |
| 2008/04/28 | 1,220 | 1,250 | 1,220 | 1,250 | +25 | +2% | 2,600 |
| 2008/04/25 | 1,220 | 1,225 | 1,220 | 1,225 | +30 | +2.5% | 15,400 |
| 2008/04/24 | 1,195 | 1,195 | 1,195 | 1,195 | +5 | +0.4% | 15,400 |
| 2008/04/23 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 200 |
| 2008/04/22 | 1,190 | 1,190 | 1,190 | 1,190 | +10 | +0.8% | 200 |
| 2008/04/21 | 1,205 | 1,205 | 1,180 | 1,180 | - | - | 1,200 |
| 2008/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/17 | 1,175 | 1,205 | 1,175 | 1,205 | +5 | +0.4% | 18,200 |
| 2008/04/16 | 1,170 | 1,200 | 1,170 | 1,200 | +15 | +1.3% | 2,800 |
| 2008/04/15 | 1,185 | 1,185 | 1,185 | 1,185 | -5 | -0.4% | 200 |
| 2008/04/14 | 1,195 | 1,195 | 1,190 | 1,190 | -35 | -2.9% | 400 |
| 2008/04/11 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 400 |
| 2008/04/10 | 1,225 | 1,225 | 1,225 | 1,225 | +25 | +2.1% | 200 |
| 2008/04/09 | 1,215 | 1,250 | 1,190 | 1,200 | ±0 | ±0% | 3,800 |
| 2008/04/08 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 2008/04/07 | 1,225 | 1,225 | 1,200 | 1,200 | +5 | +0.4% | 1,000 |
| 2008/04/04 | 1,195 | 1,195 | 1,195 | 1,195 | -10 | -0.8% | 25,000 |
| 2008/04/03 | 1,205 | 1,205 | 1,205 | 1,205 | +5 | +0.4% | 800 |
| 2008/04/02 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,200 |
| 2008/04/01 | 1,245 | 1,245 | 1,200 | 1,200 | +5 | +0.4% | 2,000 |
| 2008/03/31 | 1,225 | 1,225 | 1,195 | 1,195 | -5 | -0.4% | 3,200 |
| 2008/03/28 | 1,200 | 1,200 | 1,200 | 1,200 | -5 | -0.4% | 3,400 |
| 2008/03/27 | 1,205 | 1,205 | 1,205 | 1,205 | -10 | -0.8% | 400 |
| 2008/03/26 | 1,215 | 1,215 | 1,215 | 1,215 | +10 | +0.8% | 200 |
| 2008/03/25 | 1,205 | 1,205 | 1,205 | 1,205 | -25 | -2% | 400 |
| 2008/03/24 | 1,235 | 1,240 | 1,230 | 1,230 | +30 | +2.5% | 2,600 |
| 2008/03/21 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,400 |
| 2008/03/19 | 1,200 | 1,200 | 1,175 | 1,200 | ±0 | ±0% | 2,800 |
| 2008/03/18 | 1,200 | 1,200 | 1,175 | 1,200 | -15 | -1.2% | 2,000 |
| 2008/03/17 | 1,245 | 1,245 | 1,200 | 1,215 | -35 | -2.8% | 2,200 |
| 2008/03/14 | 1,265 | 1,265 | 1,250 | 1,250 | ±0 | ±0% | 2,000 |
| 2008/03/13 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2008/03/12 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 2,200 |
| 2008/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/10 | 1,250 | 1,250 | 1,225 | 1,230 | -40 | -3.1% | 2,000 |
| 2008/03/07 | 1,270 | 1,270 | 1,255 | 1,270 | -10 | -0.8% | 1,400 |
| 2008/03/06 | 1,275 | 1,280 | 1,275 | 1,280 | +35 | +2.8% | 1,600 |
| 2008/03/05 | 1,270 | 1,270 | 1,240 | 1,245 | -25 | -2% | 3,400 |
| 2008/03/04 | 1,285 | 1,285 | 1,270 | 1,270 | -15 | -1.2% | 2,800 |
| 2008/03/03 | 1,300 | 1,300 | 1,285 | 1,285 | ±0 | ±0% | 3,600 |
| 2008/02/29 | 1,300 | 1,305 | 1,275 | 1,285 | +35 | +2.8% | 6,200 |
| 2008/02/28 | 1,245 | 1,250 | 1,245 | 1,250 | +20 | +1.6% | 800 |
| 2008/02/27 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 200 |
| 2008/02/26 | 1,235 | 1,235 | 1,230 | 1,230 | ±0 | ±0% | 1,600 |
| 2008/02/25 | 1,225 | 1,255 | 1,225 | 1,230 | +5 | +0.4% | 4,400 |
| 2008/02/22 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 600 |
4201～
4250
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
