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 |
|---|---|---|---|---|---|---|---|
| 2007/02/14 | 1,765 | 1,855 | 1,765 | 1,850 | +95 | +5.4% | 20,400 |
| 2007/02/13 | 1,745 | 1,755 | 1,730 | 1,755 | +75 | +4.5% | 8,800 |
| 2007/02/09 | 1,690 | 1,700 | 1,675 | 1,680 | -10 | -0.6% | 3,800 |
| 2007/02/08 | 1,700 | 1,700 | 1,685 | 1,690 | -5 | -0.3% | 1,600 |
| 2007/02/07 | 1,670 | 1,695 | 1,670 | 1,695 | +20 | +1.2% | 32,600 |
| 2007/02/06 | 1,700 | 1,700 | 1,675 | 1,675 | -15 | -0.9% | 1,600 |
| 2007/02/05 | 1,695 | 1,700 | 1,690 | 1,690 | +5 | +0.3% | 2,400 |
| 2007/02/02 | 1,690 | 1,690 | 1,685 | 1,685 | -5 | -0.3% | 800 |
| 2007/02/01 | 1,730 | 1,730 | 1,685 | 1,690 | -10 | -0.6% | 4,600 |
| 2007/01/31 | 1,700 | 1,700 | 1,700 | 1,700 | +10 | +0.6% | 200 |
| 2007/01/30 | 1,725 | 1,725 | 1,690 | 1,690 | -5 | -0.3% | 2,000 |
| 2007/01/29 | 1,700 | 1,715 | 1,695 | 1,695 | +10 | +0.6% | 1,600 |
| 2007/01/26 | 1,705 | 1,705 | 1,685 | 1,685 | -40 | -2.3% | 32,400 |
| 2007/01/25 | 1,735 | 1,735 | 1,690 | 1,725 | -10 | -0.6% | 2,200 |
| 2007/01/24 | 1,730 | 1,775 | 1,715 | 1,735 | +5 | +0.3% | 9,600 |
| 2007/01/23 | 1,685 | 1,730 | 1,670 | 1,730 | +45 | +2.7% | 6,000 |
| 2007/01/22 | 1,665 | 1,685 | 1,665 | 1,685 | +30 | +1.8% | 5,600 |
| 2007/01/19 | 1,655 | 1,655 | 1,655 | 1,655 | -25 | -1.5% | 400 |
| 2007/01/18 | 1,655 | 1,680 | 1,655 | 1,680 | +15 | +0.9% | 25,200 |
| 2007/01/17 | 1,665 | 1,665 | 1,665 | 1,665 | ±0 | ±0% | 400 |
| 2007/01/16 | 1,670 | 1,670 | 1,665 | 1,665 | -5 | -0.3% | 400 |
| 2007/01/15 | 1,660 | 1,670 | 1,650 | 1,670 | -15 | -0.9% | 2,200 |
| 2007/01/12 | 1,640 | 1,685 | 1,635 | 1,685 | +35 | +2.1% | 2,800 |
| 2007/01/11 | 1,650 | 1,655 | 1,650 | 1,650 | +10 | +0.6% | 600 |
| 2007/01/10 | 1,640 | 1,640 | 1,640 | 1,640 | -25 | -1.5% | 16,800 |
| 2007/01/09 | 1,665 | 1,675 | 1,660 | 1,665 | -10 | -0.6% | 3,200 |
| 2007/01/05 | 1,685 | 1,685 | 1,675 | 1,675 | -10 | -0.6% | 600 |
| 2007/01/04 | 1,715 | 1,715 | 1,680 | 1,685 | -15 | -0.9% | 5,600 |
| 2006/12/29 | 1,695 | 1,700 | 1,690 | 1,700 | +35 | +2.1% | 4,800 |
| 2006/12/28 | 1,670 | 1,670 | 1,665 | 1,665 | -20 | -1.2% | 800 |
| 2006/12/27 | 1,715 | 1,715 | 1,685 | 1,685 | -30 | -1.7% | 600 |
| 2006/12/26 | 1,720 | 1,720 | 1,685 | 1,715 | +40 | +2.4% | 800 |
| 2006/12/25 | 1,700 | 1,700 | 1,675 | 1,675 | -50 | -2.9% | 1,600 |
| 2006/12/22 | 1,730 | 1,730 | 1,690 | 1,725 | ±0 | ±0% | 5,000 |
| 2006/12/21 | 1,725 | 1,725 | 1,715 | 1,725 | +10 | +0.6% | 2,800 |
| 2006/12/20 | 1,690 | 1,715 | 1,690 | 1,715 | +25 | +1.5% | 1,400 |
| 2006/12/19 | 1,700 | 1,700 | 1,690 | 1,690 | -10 | -0.6% | 1,800 |
| 2006/12/18 | 1,730 | 1,730 | 1,700 | 1,700 | -30 | -1.7% | 3,800 |
| 2006/12/15 | 1,710 | 1,730 | 1,710 | 1,730 | +20 | +1.2% | 2,800 |
| 2006/12/14 | 1,710 | 1,710 | 1,710 | 1,710 | +5 | +0.3% | 1,200 |
| 2006/12/13 | 1,705 | 1,705 | 1,705 | 1,705 | -5 | -0.3% | 1,400 |
| 2006/12/12 | 1,700 | 1,710 | 1,700 | 1,710 | +10 | +0.6% | 2,000 |
| 2006/12/11 | 1,720 | 1,720 | 1,700 | 1,700 | ±0 | ±0% | 3,600 |
| 2006/12/08 | 1,695 | 1,700 | 1,695 | 1,700 | +5 | +0.3% | 9,200 |
| 2006/12/07 | 1,685 | 1,695 | 1,685 | 1,695 | +30 | +1.8% | 3,000 |
| 2006/12/06 | 1,690 | 1,690 | 1,650 | 1,665 | -25 | -1.5% | 11,400 |
| 2006/12/05 | 1,750 | 1,750 | 1,690 | 1,690 | -50 | -2.9% | 5,600 |
| 2006/12/04 | 1,700 | 1,740 | 1,695 | 1,740 | +60 | +3.6% | 6,200 |
| 2006/12/01 | 1,690 | 1,690 | 1,650 | 1,680 | +60 | +3.7% | 8,600 |
| 2006/11/30 | 1,650 | 1,650 | 1,580 | 1,620 | -15 | -0.9% | 7,400 |
4501～
4550
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 | 2.22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
