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 |
|---|---|---|---|---|---|---|---|
| 2007/09/20 | 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 |
| 2007/07/26 | 1,565 | 1,570 | 1,550 | 1,565 | -5 | -0.3% | 35,200 |
| 2007/07/25 | 1,580 | 1,580 | 1,570 | 1,570 | -10 | -0.6% | 1,400 |
| 2007/07/24 | 1,585 | 1,585 | 1,575 | 1,580 | +5 | +0.3% | 1,000 |
| 2007/07/23 | 1,580 | 1,580 | 1,575 | 1,575 | -20 | -1.3% | 3,600 |
| 2007/07/20 | 1,590 | 1,600 | 1,590 | 1,595 | -10 | -0.6% | 1,800 |
| 2007/07/19 | 1,605 | 1,610 | 1,605 | 1,605 | +5 | +0.3% | 1,600 |
| 2007/07/18 | 1,595 | 1,600 | 1,595 | 1,600 | -10 | -0.6% | 24,000 |
| 2007/07/17 | 1,595 | 1,610 | 1,595 | 1,610 | +15 | +0.9% | 600 |
| 2007/07/13 | 1,590 | 1,595 | 1,590 | 1,595 | -5 | -0.3% | 1,000 |
| 2007/07/12 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 2,000 |
| 2007/07/11 | 1,610 | 1,615 | 1,600 | 1,600 | -15 | -0.9% | 1,400 |
4351～
4400
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
