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 |
|---|---|---|---|---|---|---|---|
| 2006/07/04 | 1,725 | 1,725 | 1,710 | 1,715 | -10 | -0.6% | 7,800 |
| 2006/07/03 | 1,725 | 1,735 | 1,695 | 1,725 | +25 | +1.5% | 23,600 |
| 2006/06/30 | 1,730 | 1,730 | 1,690 | 1,700 | -5 | -0.3% | 4,600 |
| 2006/06/29 | 1,710 | 1,710 | 1,685 | 1,705 | +20 | +1.2% | 2,600 |
| 2006/06/28 | 1,670 | 1,685 | 1,650 | 1,685 | -35 | -2% | 6,800 |
| 2006/06/27 | 1,750 | 1,750 | 1,700 | 1,720 | -50 | -2.8% | 8,600 |
| 2006/06/26 | 1,750 | 1,770 | 1,730 | 1,770 | +25 | +1.4% | 13,200 |
| 2006/06/23 | 1,730 | 1,750 | 1,725 | 1,745 | -15 | -0.9% | 7,200 |
| 2006/06/22 | 1,760 | 1,760 | 1,750 | 1,760 | +20 | +1.1% | 3,400 |
| 2006/06/21 | 1,765 | 1,765 | 1,735 | 1,740 | -20 | -1.1% | 3,400 |
| 2006/06/20 | 1,755 | 1,760 | 1,740 | 1,760 | +15 | +0.9% | 4,800 |
| 2006/06/19 | 1,750 | 1,770 | 1,745 | 1,745 | -10 | -0.6% | 6,200 |
| 2006/06/16 | 1,770 | 1,790 | 1,755 | 1,755 | +10 | +0.6% | 8,800 |
| 2006/06/15 | 1,745 | 1,750 | 1,715 | 1,745 | +30 | +1.7% | 5,600 |
| 2006/06/14 | 1,650 | 1,715 | 1,635 | 1,715 | +45 | +2.7% | 10,400 |
| 2006/06/13 | 1,680 | 1,690 | 1,670 | 1,670 | -45 | -2.6% | 9,200 |
| 2006/06/12 | 1,680 | 1,715 | 1,675 | 1,715 | -15 | -0.9% | 6,000 |
| 2006/06/09 | 1,655 | 1,730 | 1,635 | 1,730 | +45 | +2.7% | 14,000 |
| 2006/06/08 | 1,725 | 1,725 | 1,660 | 1,685 | -70 | -4% | 12,200 |
| 2006/06/07 | 1,785 | 1,825 | 1,740 | 1,755 | -70 | -3.8% | 7,800 |
| 2006/06/06 | 1,825 | 1,850 | 1,820 | 1,825 | -50 | -2.7% | 8,400 |
| 2006/06/05 | 1,810 | 1,885 | 1,810 | 1,875 | +75 | +4.2% | 20,600 |
| 2006/06/02 | 1,775 | 1,850 | 1,675 | 1,800 | +15 | +0.8% | 29,200 |
| 2006/06/01 | 1,845 | 1,845 | 1,785 | 1,785 | -30 | -1.7% | 19,000 |
| 2006/05/31 | 1,780 | 1,885 | 1,775 | 1,815 | +20 | +1.1% | 31,800 |
| 2006/05/30 | 1,815 | 1,815 | 1,775 | 1,795 | -5 | -0.3% | 10,600 |
| 2006/05/29 | 1,800 | 1,815 | 1,795 | 1,800 | ±0 | ±0% | 11,800 |
| 2006/05/26 | 1,805 | 1,810 | 1,790 | 1,800 | ±0 | ±0% | 3,800 |
| 2006/05/25 | 1,800 | 1,820 | 1,775 | 1,800 | ±0 | ±0% | 5,000 |
| 2006/05/24 | 1,805 | 1,825 | 1,785 | 1,800 | ±0 | ±0% | 5,000 |
| 2006/05/23 | 1,825 | 1,825 | 1,800 | 1,800 | -50 | -2.7% | 2,400 |
| 2006/05/22 | 1,840 | 1,870 | 1,815 | 1,850 | ±0 | ±0% | 10,200 |
| 2006/05/19 | 1,755 | 1,850 | 1,755 | 1,850 | +95 | +5.4% | 9,200 |
| 2006/05/18 | 1,775 | 1,795 | 1,730 | 1,755 | -50 | -2.8% | 10,400 |
| 2006/05/17 | 1,825 | 1,825 | 1,750 | 1,805 | -20 | -1.1% | 38,000 |
| 2006/05/16 | 1,910 | 1,910 | 1,800 | 1,825 | -85 | -4.5% | 24,200 |
| 2006/05/15 | 1,900 | 1,910 | 1,885 | 1,910 | -10 | -0.5% | 12,400 |
| 2006/05/12 | 1,915 | 1,950 | 1,915 | 1,920 | -20 | -1% | 11,600 |
| 2006/05/11 | 1,925 | 1,940 | 1,905 | 1,940 | ±0 | ±0% | 9,800 |
| 2006/05/10 | 1,965 | 1,965 | 1,915 | 1,940 | -20 | -1% | 17,600 |
| 2006/05/09 | 1,960 | 1,990 | 1,955 | 1,960 | -5 | -0.3% | 11,600 |
| 2006/05/08 | 1,970 | 1,985 | 1,960 | 1,965 | -5 | -0.3% | 11,000 |
| 2006/05/02 | 1,955 | 1,980 | 1,950 | 1,970 | +20 | +1% | 13,800 |
| 2006/05/01 | 1,960 | 1,965 | 1,945 | 1,950 | +15 | +0.8% | 16,800 |
| 2006/04/28 | 1,970 | 1,975 | 1,900 | 1,935 | -35 | -1.8% | 17,200 |
| 2006/04/27 | 1,980 | 1,995 | 1,935 | 1,970 | -25 | -1.3% | 27,200 |
| 2006/04/26 | 1,990 | 2,040 | 1,950 | 1,995 | +5 | +0.3% | 71,400 |
| 2006/04/25 | 1,960 | 1,995 | 1,950 | 1,990 | +5 | +0.3% | 58,600 |
| 2006/04/24 | 2,000 | 2,020 | 1,955 | 1,985 | +110 | +5.9% | 158,600 |
| 2006/04/21 | 1,820 | 1,990 | 1,815 | 1,875 | +50 | +2.7% | 211,400 |
4651～
4700
件表示中 / 5152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 | 203,000円 | +0.4% | -23.1% | 2.86% | 6.19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 | 68,800円 | +1.7% | -18.4% | 4.65% | 6.70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 | 51,500円 | +10.2% | +10.8% | 4.47% | 10.46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 | 94,200円 | +5.1% | +14.1% | 4.78% | 7.61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 | 220,300円 | +17.0% | +21.8% | 5.45% | 6.40倍 | 2.23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
