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 |
|---|---|---|---|---|---|---|---|
| 2006/09/29 | 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 |
| 2006/09/14 | 1,710 | 1,725 | 1,685 | 1,725 | ±0 | ±0% | 4,400 |
| 2006/09/13 | 1,740 | 1,750 | 1,725 | 1,725 | -15 | -0.9% | 5,400 |
| 2006/09/12 | 1,750 | 1,755 | 1,740 | 1,740 | -10 | -0.6% | 3,600 |
| 2006/09/11 | 1,790 | 1,790 | 1,750 | 1,750 | -20 | -1.1% | 3,400 |
| 2006/09/08 | 1,750 | 1,790 | 1,750 | 1,770 | +15 | +0.9% | 8,000 |
| 2006/09/07 | 1,755 | 1,785 | 1,750 | 1,755 | -10 | -0.6% | 5,600 |
| 2006/09/06 | 1,760 | 1,775 | 1,760 | 1,765 | -20 | -1.1% | 6,600 |
| 2006/09/05 | 1,785 | 1,800 | 1,775 | 1,785 | -15 | -0.8% | 3,200 |
| 2006/09/04 | 1,810 | 1,810 | 1,730 | 1,800 | -10 | -0.6% | 7,400 |
| 2006/09/01 | 1,840 | 1,840 | 1,800 | 1,810 | +5 | +0.3% | 2,800 |
| 2006/08/31 | 1,825 | 1,825 | 1,800 | 1,805 | -10 | -0.6% | 3,200 |
| 2006/08/30 | 1,875 | 1,875 | 1,815 | 1,815 | +5 | +0.3% | 10,200 |
| 2006/08/29 | 1,800 | 1,880 | 1,800 | 1,810 | +55 | +3.1% | 22,800 |
| 2006/08/28 | 1,780 | 1,780 | 1,715 | 1,755 | -35 | -2% | 14,400 |
| 2006/08/25 | 1,845 | 1,850 | 1,785 | 1,790 | -50 | -2.7% | 10,800 |
| 2006/08/24 | 1,875 | 1,885 | 1,820 | 1,840 | -65 | -3.4% | 22,600 |
| 2006/08/23 | 1,870 | 1,925 | 1,860 | 1,905 | +85 | +4.7% | 87,400 |
| 2006/08/22 | 1,740 | 1,880 | 1,725 | 1,820 | +130 | +7.7% | 70,600 |
| 2006/08/21 | 1,750 | 1,750 | 1,675 | 1,690 | +45 | +2.7% | 27,600 |
| 2006/08/18 | 1,630 | 1,645 | 1,610 | 1,645 | +15 | +0.9% | 2,400 |
| 2006/08/17 | 1,600 | 1,645 | 1,600 | 1,630 | +40 | +2.5% | 38,600 |
| 2006/08/16 | 1,580 | 1,595 | 1,570 | 1,590 | +20 | +1.3% | 7,200 |
| 2006/08/15 | 1,565 | 1,590 | 1,560 | 1,570 | +10 | +0.6% | 2,800 |
| 2006/08/14 | 1,560 | 1,570 | 1,550 | 1,560 | -5 | -0.3% | 1,800 |
| 2006/08/11 | 1,560 | 1,565 | 1,560 | 1,565 | +10 | +0.6% | 1,400 |
| 2006/08/10 | 1,530 | 1,555 | 1,515 | 1,555 | +5 | +0.3% | 33,800 |
| 2006/08/09 | 1,560 | 1,560 | 1,535 | 1,550 | -10 | -0.6% | 3,000 |
| 2006/08/08 | 1,535 | 1,570 | 1,535 | 1,560 | -10 | -0.6% | 4,000 |
| 2006/08/07 | 1,555 | 1,575 | 1,550 | 1,570 | -10 | -0.6% | 3,000 |
| 2006/08/04 | 1,550 | 1,585 | 1,550 | 1,580 | +30 | +1.9% | 3,800 |
| 2006/08/03 | 1,595 | 1,595 | 1,550 | 1,550 | -5 | -0.3% | 4,800 |
| 2006/08/02 | 1,550 | 1,555 | 1,550 | 1,555 | -15 | -1% | 800 |
| 2006/08/01 | 1,570 | 1,590 | 1,550 | 1,570 | +40 | +2.6% | 5,200 |
| 2006/07/31 | 1,580 | 1,580 | 1,510 | 1,530 | ±0 | ±0% | 31,200 |
| 2006/07/28 | 1,515 | 1,530 | 1,510 | 1,530 | +10 | +0.7% | 1,400 |
| 2006/07/27 | 1,490 | 1,525 | 1,490 | 1,520 | +20 | +1.3% | 4,800 |
| 2006/07/26 | 1,525 | 1,525 | 1,500 | 1,500 | -20 | -1.3% | 3,000 |
| 2006/07/25 | 1,520 | 1,525 | 1,520 | 1,520 | +5 | +0.3% | 4,000 |
| 2006/07/24 | 1,505 | 1,515 | 1,505 | 1,515 | -10 | -0.7% | 2,800 |
| 2006/07/21 | 1,520 | 1,540 | 1,515 | 1,525 | ±0 | ±0% | 5,800 |
4551～
4600
件表示中 / 5113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 | 218,000円 | +0.4% | -23.1% | 2.66% | 6.64倍 | 0.53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 |
| ビーロット | 131,900円 | +16.4% | +7.6% | 5.31% | 5.69倍 | 1.39倍 |
|
中古のオフィスビルやマンションなどの収益力を高めて売却。ホテル開発も。富裕層に強い |
| フジ住 | 69,000円 | +1.7% | -18.4% | 4.64% | 6.71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 | 51,900円 | +1.2% | +3.7% | 4.43% | 11.02倍 | 0.37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 | 116,900円 | +1.7% | -6.5% | 4.96% | 11.51倍 | 2.08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
