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 |
|---|---|---|---|---|---|---|---|
| 2007/12/19 | 1,300 | 1,325 | 1,300 | 1,325 | -25 | -1.9% | 600 |
| 2007/12/18 | 1,350 | 1,350 | 1,350 | 1,350 | -10 | -0.7% | 800 |
| 2007/12/17 | 1,395 | 1,395 | 1,360 | 1,360 | -40 | -2.9% | 2,000 |
| 2007/12/14 | 1,420 | 1,420 | 1,390 | 1,400 | -20 | -1.4% | 3,000 |
| 2007/12/13 | 1,420 | 1,455 | 1,420 | 1,420 | ±0 | ±0% | 4,000 |
| 2007/12/12 | 1,420 | 1,420 | 1,420 | 1,420 | +5 | +0.4% | 400 |
| 2007/12/11 | 1,395 | 1,415 | 1,395 | 1,415 | +20 | +1.4% | 1,200 |
| 2007/12/10 | 1,360 | 1,395 | 1,360 | 1,395 | +35 | +2.6% | 2,800 |
| 2007/12/07 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 2,800 |
| 2007/12/06 | 1,370 | 1,370 | 1,350 | 1,350 | -20 | -1.5% | 8,200 |
| 2007/12/05 | 1,370 | 1,370 | 1,350 | 1,370 | ±0 | ±0% | 2,400 |
| 2007/12/04 | 1,365 | 1,370 | 1,365 | 1,370 | +5 | +0.4% | 1,600 |
| 2007/12/03 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 2,600 |
| 2007/11/30 | 1,350 | 1,365 | 1,325 | 1,365 | +40 | +3% | 4,400 |
| 2007/11/29 | 1,320 | 1,325 | 1,320 | 1,325 | +20 | +1.5% | 8,000 |
| 2007/11/28 | 1,300 | 1,305 | 1,300 | 1,305 | +5 | +0.4% | 1,000 |
| 2007/11/27 | 1,300 | 1,300 | 1,280 | 1,300 | ±0 | ±0% | 2,200 |
| 2007/11/26 | 1,300 | 1,300 | 1,275 | 1,300 | ±0 | ±0% | 9,000 |
| 2007/11/22 | 1,300 | 1,300 | 1,285 | 1,300 | -5 | -0.4% | 4,600 |
| 2007/11/21 | 1,300 | 1,305 | 1,300 | 1,305 | +25 | +2% | 1,800 |
| 2007/11/20 | 1,345 | 1,345 | 1,275 | 1,280 | -65 | -4.8% | 9,000 |
| 2007/11/19 | 1,345 | 1,345 | 1,345 | 1,345 | -15 | -1.1% | 600 |
| 2007/11/16 | 1,360 | 1,360 | 1,360 | 1,360 | -40 | -2.9% | 200 |
| 2007/11/15 | 1,405 | 1,405 | 1,400 | 1,400 | ±0 | ±0% | 31,800 |
| 2007/11/14 | 1,350 | 1,425 | 1,350 | 1,400 | - | - | 600 |
| 2007/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/11/12 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 200 |
| 2007/11/09 | 1,390 | 1,390 | 1,390 | 1,390 | -20 | -1.4% | 400 |
| 2007/11/08 | 1,420 | 1,420 | 1,405 | 1,410 | -15 | -1.1% | 1,600 |
| 2007/11/07 | 1,415 | 1,430 | 1,415 | 1,425 | ±0 | ±0% | 21,800 |
| 2007/11/06 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 200 |
| 2007/11/05 | 1,430 | 1,430 | 1,425 | 1,425 | -25 | -1.7% | 600 |
| 2007/11/02 | 1,465 | 1,465 | 1,450 | 1,450 | -25 | -1.7% | 2,400 |
| 2007/11/01 | 1,490 | 1,490 | 1,475 | 1,475 | -10 | -0.7% | 2,600 |
| 2007/10/31 | 1,450 | 1,485 | 1,450 | 1,485 | +25 | +1.7% | 2,800 |
| 2007/10/30 | 1,475 | 1,475 | 1,460 | 1,460 | +60 | +4.3% | 6,000 |
| 2007/10/29 | 1,400 | 1,400 | 1,400 | 1,400 | +10 | +0.7% | 400 |
| 2007/10/26 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 800 |
| 2007/10/25 | 1,375 | 1,390 | 1,375 | 1,390 | -10 | -0.7% | 14,600 |
| 2007/10/24 | 1,370 | 1,400 | 1,370 | 1,400 | - | - | 16,000 |
| 2007/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/10/22 | 1,400 | 1,400 | 1,365 | 1,365 | -50 | -3.5% | 800 |
| 2007/10/19 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 200 |
| 2007/10/18 | 1,415 | 1,415 | 1,415 | 1,415 | +10 | +0.7% | 400 |
| 2007/10/17 | 1,415 | 1,415 | 1,405 | 1,405 | -10 | -0.7% | 18,400 |
| 2007/10/16 | 1,420 | 1,420 | 1,415 | 1,415 | -5 | -0.4% | 1,800 |
| 2007/10/15 | 1,420 | 1,420 | 1,420 | 1,420 | -5 | -0.4% | 1,000 |
| 2007/10/12 | 1,425 | 1,425 | 1,425 | 1,425 | - | - | 200 |
| 2007/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/10/10 | 1,450 | 1,450 | 1,440 | 1,450 | -15 | -1% | 1,600 |
4251～
4300
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
