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 |
|---|---|---|---|---|---|---|---|
| 2007/10/09 | 1,410 | 1,465 | 1,410 | 1,465 | +55 | +3.9% | 2,200 |
| 2007/10/05 | 1,430 | 1,430 | 1,410 | 1,410 | -20 | -1.4% | 26,600 |
| 2007/10/04 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 400 |
| 2007/10/03 | 1,465 | 1,465 | 1,430 | 1,430 | -35 | -2.4% | 2,400 |
| 2007/10/02 | 1,460 | 1,465 | 1,460 | 1,465 | -25 | -1.7% | 1,200 |
| 2007/10/01 | 1,520 | 1,520 | 1,485 | 1,490 | ±0 | ±0% | 2,800 |
| 2007/09/28 | 1,500 | 1,500 | 1,475 | 1,490 | +85 | +6% | 3,800 |
| 2007/09/27 | 1,400 | 1,405 | 1,400 | 1,405 | +25 | +1.8% | 1,200 |
| 2007/09/26 | 1,345 | 1,380 | 1,345 | 1,380 | +70 | +5.3% | 3,200 |
| 2007/09/25 | 1,360 | 1,375 | 1,260 | 1,310 | -50 | -3.7% | 7,400 |
| 2007/09/21 | 1,370 | 1,375 | 1,360 | 1,360 | -10 | -0.7% | 3,600 |
| 2007/09/20 | 1,410 | 1,410 | 1,370 | 1,370 | -30 | -2.1% | 5,400 |
| 2007/09/19 | 1,400 | 1,400 | 1,400 | 1,400 | +25 | +1.8% | 600 |
| 2007/09/18 | 1,400 | 1,400 | 1,375 | 1,375 | -25 | -1.8% | 7,000 |
| 2007/09/14 | 1,400 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 16,200 |
| 2007/09/13 | 1,440 | 1,445 | 1,400 | 1,400 | -25 | -1.8% | 7,400 |
| 2007/09/12 | 1,450 | 1,455 | 1,425 | 1,425 | -20 | -1.4% | 4,600 |
| 2007/09/11 | 1,500 | 1,500 | 1,445 | 1,445 | -55 | -3.7% | 9,200 |
| 2007/09/10 | 1,515 | 1,515 | 1,450 | 1,500 | -45 | -2.9% | 4,400 |
| 2007/09/07 | 1,560 | 1,560 | 1,535 | 1,545 | ±0 | ±0% | 2,400 |
| 2007/09/06 | 1,545 | 1,545 | 1,525 | 1,545 | -5 | -0.3% | 16,200 |
| 2007/09/05 | 1,575 | 1,575 | 1,550 | 1,550 | -25 | -1.6% | 2,600 |
| 2007/09/04 | 1,605 | 1,605 | 1,575 | 1,575 | -30 | -1.9% | 2,200 |
| 2007/09/03 | 1,600 | 1,605 | 1,600 | 1,605 | +15 | +0.9% | 2,400 |
| 2007/08/31 | 1,560 | 1,590 | 1,560 | 1,590 | +30 | +1.9% | 1,200 |
| 2007/08/30 | 1,570 | 1,575 | 1,560 | 1,560 | +40 | +2.6% | 9,200 |
| 2007/08/29 | 1,520 | 1,525 | 1,515 | 1,520 | -25 | -1.6% | 3,400 |
| 2007/08/28 | 1,560 | 1,585 | 1,540 | 1,545 | -15 | -1% | 4,600 |
| 2007/08/27 | 1,575 | 1,590 | 1,550 | 1,560 | -5 | -0.3% | 5,600 |
| 2007/08/24 | 1,605 | 1,625 | 1,515 | 1,565 | +100 | +6.8% | 19,400 |
| 2007/08/23 | 1,450 | 1,465 | 1,430 | 1,465 | +15 | +1% | 1,400 |
| 2007/08/22 | 1,465 | 1,465 | 1,375 | 1,450 | -15 | -1% | 4,800 |
| 2007/08/21 | 1,500 | 1,500 | 1,465 | 1,465 | -15 | -1% | 2,600 |
| 2007/08/20 | 1,485 | 1,485 | 1,480 | 1,480 | +5 | +0.3% | 1,000 |
| 2007/08/17 | 1,490 | 1,495 | 1,450 | 1,475 | +20 | +1.4% | 5,000 |
| 2007/08/16 | 1,500 | 1,500 | 1,455 | 1,455 | -45 | -3% | 4,000 |
| 2007/08/15 | 1,500 | 1,505 | 1,470 | 1,500 | -25 | -1.6% | 3,400 |
| 2007/08/14 | 1,525 | 1,525 | 1,525 | 1,525 | -10 | -0.7% | 2,600 |
| 2007/08/13 | 1,535 | 1,535 | 1,530 | 1,535 | +5 | +0.3% | 600 |
| 2007/08/10 | 1,545 | 1,545 | 1,530 | 1,530 | -20 | -1.3% | 4,400 |
| 2007/08/09 | 1,550 | 1,565 | 1,550 | 1,550 | ±0 | ±0% | 1,600 |
| 2007/08/08 | 1,550 | 1,555 | 1,550 | 1,550 | -5 | -0.3% | 1,600 |
| 2007/08/07 | 1,555 | 1,555 | 1,555 | 1,555 | +5 | +0.3% | 33,600 |
| 2007/08/06 | 1,555 | 1,555 | 1,550 | 1,550 | -10 | -0.6% | 1,400 |
| 2007/08/03 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 600 |
| 2007/08/02 | 1,575 | 1,575 | 1,560 | 1,560 | -5 | -0.3% | 2,000 |
| 2007/08/01 | 1,595 | 1,595 | 1,565 | 1,565 | -5 | -0.3% | 3,800 |
| 2007/07/31 | 1,555 | 1,570 | 1,555 | 1,570 | +15 | +1% | 1,600 |
| 2007/07/30 | 1,570 | 1,570 | 1,540 | 1,555 | +5 | +0.3% | 2,600 |
| 2007/07/27 | 1,560 | 1,560 | 1,550 | 1,550 | -15 | -1% | 32,000 |
4301～
4350
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
