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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 1,595 | 1,635 | 1,590 | 1,635 | +85 | +5.5% | 4,400 |
| 2006/11/28 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 200 |
| 2006/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/24 | 1,555 | 1,615 | 1,555 | 1,615 | +40 | +2.5% | 400 |
| 2006/11/22 | 1,535 | 1,575 | 1,490 | 1,575 | +25 | +1.6% | 4,800 |
| 2006/11/21 | 1,550 | 1,555 | 1,550 | 1,550 | -15 | -1% | 800 |
| 2006/11/20 | 1,605 | 1,605 | 1,560 | 1,565 | -40 | -2.5% | 2,000 |
| 2006/11/17 | 1,600 | 1,605 | 1,590 | 1,605 | +5 | +0.3% | 1,200 |
| 2006/11/16 | 1,600 | 1,625 | 1,600 | 1,600 | ±0 | ±0% | 800 |
| 2006/11/15 | 1,630 | 1,630 | 1,575 | 1,600 | -45 | -2.7% | 33,400 |
| 2006/11/14 | 1,635 | 1,645 | 1,635 | 1,645 | +30 | +1.9% | 800 |
| 2006/11/13 | 1,625 | 1,625 | 1,615 | 1,615 | -20 | -1.2% | 1,600 |
| 2006/11/10 | 1,645 | 1,645 | 1,635 | 1,635 | -5 | -0.3% | 600 |
| 2006/11/09 | 1,640 | 1,640 | 1,640 | 1,640 | ±0 | ±0% | 17,200 |
| 2006/11/08 | 1,645 | 1,645 | 1,640 | 1,640 | -15 | -0.9% | 1,400 |
| 2006/11/07 | 1,670 | 1,670 | 1,640 | 1,655 | -5 | -0.3% | 5,400 |
| 2006/11/06 | 1,670 | 1,670 | 1,645 | 1,660 | ±0 | ±0% | 5,200 |
| 2006/11/02 | 1,660 | 1,660 | 1,660 | 1,660 | +10 | +0.6% | 800 |
| 2006/11/01 | 1,675 | 1,675 | 1,650 | 1,650 | -10 | -0.6% | 4,000 |
| 2006/10/31 | 1,655 | 1,660 | 1,655 | 1,660 | ±0 | ±0% | 400 |
| 2006/10/30 | 1,675 | 1,675 | 1,655 | 1,660 | -5 | -0.3% | 5,000 |
| 2006/10/27 | 1,675 | 1,675 | 1,665 | 1,665 | -35 | -2.1% | 1,200 |
| 2006/10/26 | 1,670 | 1,700 | 1,670 | 1,700 | +30 | +1.8% | 11,400 |
| 2006/10/25 | 1,680 | 1,680 | 1,670 | 1,670 | -5 | -0.3% | 4,000 |
| 2006/10/24 | 1,695 | 1,700 | 1,665 | 1,675 | -25 | -1.5% | 22,200 |
| 2006/10/23 | 1,710 | 1,710 | 1,645 | 1,700 | ±0 | ±0% | 4,400 |
| 2006/10/20 | 1,710 | 1,725 | 1,700 | 1,700 | +5 | +0.3% | 4,200 |
| 2006/10/19 | 1,695 | 1,705 | 1,675 | 1,695 | +10 | +0.6% | 4,800 |
| 2006/10/18 | 1,685 | 1,685 | 1,685 | 1,685 | -15 | -0.9% | 1,000 |
| 2006/10/17 | 1,675 | 1,705 | 1,660 | 1,700 | +45 | +2.7% | 19,200 |
| 2006/10/16 | 1,650 | 1,655 | 1,640 | 1,655 | +5 | +0.3% | 4,400 |
| 2006/10/13 | 1,655 | 1,670 | 1,650 | 1,650 | -5 | -0.3% | 800 |
| 2006/10/12 | 1,650 | 1,655 | 1,650 | 1,655 | ±0 | ±0% | 1,800 |
| 2006/10/11 | 1,660 | 1,660 | 1,655 | 1,655 | -5 | -0.3% | 2,800 |
| 2006/10/10 | 1,645 | 1,660 | 1,640 | 1,660 | -20 | -1.2% | 2,000 |
| 2006/10/06 | 1,705 | 1,705 | 1,680 | 1,680 | -30 | -1.8% | 26,000 |
| 2006/10/05 | 1,750 | 1,750 | 1,705 | 1,710 | +20 | +1.2% | 2,600 |
| 2006/10/04 | 1,710 | 1,715 | 1,690 | 1,690 | -20 | -1.2% | 3,200 |
| 2006/10/03 | 1,715 | 1,715 | 1,700 | 1,710 | -15 | -0.9% | 800 |
| 2006/10/02 | 1,740 | 1,740 | 1,725 | 1,725 | +35 | +2.1% | 2,800 |
| 2006/09/29 | 1,685 | 1,700 | 1,675 | 1,690 | -10 | -0.6% | 9,600 |
| 2006/09/28 | 1,670 | 1,700 | 1,670 | 1,700 | +30 | +1.8% | 1,400 |
| 2006/09/27 | 1,650 | 1,670 | 1,650 | 1,670 | +15 | +0.9% | 2,800 |
| 2006/09/26 | 1,655 | 1,660 | 1,650 | 1,655 | -25 | -1.5% | 2,000 |
| 2006/09/25 | 1,650 | 1,680 | 1,650 | 1,680 | +30 | +1.8% | 2,000 |
| 2006/09/22 | 1,675 | 1,675 | 1,650 | 1,650 | -25 | -1.5% | 2,200 |
| 2006/09/21 | 1,695 | 1,695 | 1,675 | 1,675 | +15 | +0.9% | 3,200 |
| 2006/09/20 | 1,705 | 1,725 | 1,655 | 1,660 | -60 | -3.5% | 6,200 |
| 2006/09/19 | 1,720 | 1,720 | 1,690 | 1,720 | -5 | -0.3% | 3,800 |
| 2006/09/15 | 1,725 | 1,730 | 1,725 | 1,725 | ±0 | ±0% | 2,200 |
4551～
4600
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
