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 |
|---|---|---|---|---|---|---|---|
| 2008/01/28 | 1,125 | 1,125 | 1,125 | 1,125 | -25 | -2.2% | 600 |
| 2008/01/25 | 1,075 | 1,150 | 1,075 | 1,150 | +50 | +4.5% | 33,200 |
| 2008/01/24 | 1,095 | 1,100 | 1,095 | 1,100 | +10 | +0.9% | 800 |
| 2008/01/23 | 1,050 | 1,195 | 1,050 | 1,090 | +40 | +3.8% | 2,800 |
| 2008/01/22 | 1,060 | 1,060 | 1,050 | 1,050 | -10 | -0.9% | 1,000 |
| 2008/01/21 | 1,060 | 1,060 | 1,060 | 1,060 | -40 | -3.6% | 200 |
| 2008/01/18 | 1,005 | 1,100 | 1,005 | 1,100 | +75 | +7.3% | 24,400 |
| 2008/01/17 | 1,095 | 1,095 | 1,025 | 1,025 | ±0 | ±0% | 19,400 |
| 2008/01/16 | 1,050 | 1,085 | 1,020 | 1,025 | -175 | -14.6% | 4,800 |
| 2008/01/15 | 1,255 | 1,255 | 1,200 | 1,200 | -55 | -4.4% | 1,400 |
| 2008/01/11 | 1,275 | 1,275 | 1,255 | 1,255 | -20 | -1.6% | 1,000 |
| 2008/01/10 | 1,275 | 1,275 | 1,275 | 1,275 | -10 | -0.8% | 400 |
| 2008/01/09 | 1,325 | 1,330 | 1,285 | 1,285 | -15 | -1.2% | 18,600 |
| 2008/01/08 | 1,300 | 1,300 | 1,300 | 1,300 | +10 | +0.8% | 400 |
| 2008/01/07 | 1,300 | 1,300 | 1,290 | 1,290 | -15 | -1.1% | 400 |
| 2008/01/04 | 1,370 | 1,370 | 1,300 | 1,305 | -15 | -1.1% | 3,200 |
| 2007/12/28 | 1,355 | 1,375 | 1,320 | 1,320 | +40 | +3.1% | 3,400 |
| 2007/12/27 | 1,285 | 1,285 | 1,280 | 1,280 | -10 | -0.8% | 1,200 |
| 2007/12/26 | 1,295 | 1,320 | 1,290 | 1,290 | +5 | +0.4% | 4,400 |
| 2007/12/25 | 1,290 | 1,290 | 1,285 | 1,285 | +5 | +0.4% | 4,400 |
| 2007/12/21 | 1,325 | 1,325 | 1,280 | 1,280 | -45 | -3.4% | 3,400 |
| 2007/12/20 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 200 |
| 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 |
4301～
4350
件表示中 / 5186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 | 206,300円 | +10.0% | +17.5% | 3.30% | 5.00倍 | 0.51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 |
| フェイスＮＷ | 265,200円 | +17.0% | +21.8% | 4.52% | 7.71倍 | 2.68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 |
| 明和地所 | 107,500円 | +5.1% | +14.1% | 4.19% | 8.69倍 | 0.74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 |
| ＪＰＭＣ | 130,000円 | +1.7% | -6.5% | 4.62% | 12.83倍 | 2.45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 |
| コロンビア | 328,000円 | +88.8% | +19.4% | 2.10% | 8.28倍 | 1.84倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
市場注目の銘柄
チャート関連のコラム
