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 |
|---|---|---|---|---|---|---|---|
| 2006/05/08 | 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 |
| 2006/04/20 | 1,815 | 1,830 | 1,800 | 1,825 | +15 | +0.8% | 15,000 |
| 2006/04/19 | 1,800 | 1,825 | 1,795 | 1,810 | +5 | +0.3% | 8,000 |
| 2006/04/18 | 1,780 | 1,810 | 1,775 | 1,805 | +15 | +0.8% | 9,000 |
| 2006/04/17 | 1,815 | 1,820 | 1,790 | 1,790 | -35 | -1.9% | 18,000 |
| 2006/04/14 | 1,825 | 1,830 | 1,815 | 1,825 | +5 | +0.3% | 8,200 |
| 2006/04/13 | 1,820 | 1,825 | 1,810 | 1,820 | ±0 | ±0% | 6,000 |
| 2006/04/12 | 1,810 | 1,820 | 1,805 | 1,820 | +5 | +0.3% | 7,800 |
| 2006/04/11 | 1,810 | 1,820 | 1,805 | 1,815 | -5 | -0.3% | 12,000 |
| 2006/04/10 | 1,810 | 1,825 | 1,805 | 1,820 | +15 | +0.8% | 20,800 |
| 2006/04/07 | 1,825 | 1,825 | 1,805 | 1,805 | -15 | -0.8% | 19,800 |
| 2006/04/06 | 1,805 | 1,825 | 1,795 | 1,820 | -5 | -0.3% | 43,200 |
| 2006/04/05 | 1,845 | 1,845 | 1,810 | 1,825 | -20 | -1.1% | 14,200 |
| 2006/04/04 | 1,830 | 1,850 | 1,830 | 1,845 | +5 | +0.3% | 11,600 |
| 2006/04/03 | 1,810 | 1,840 | 1,800 | 1,840 | +15 | +0.8% | 14,600 |
| 2006/03/31 | 1,810 | 1,825 | 1,810 | 1,825 | ±0 | ±0% | 5,600 |
| 2006/03/30 | 1,845 | 1,845 | 1,825 | 1,825 | ±0 | ±0% | 6,800 |
| 2006/03/29 | 1,825 | 1,825 | 1,805 | 1,825 | +10 | +0.6% | 4,600 |
| 2006/03/28 | 1,825 | 1,825 | 1,815 | 1,815 | -10 | -0.5% | 3,200 |
| 2006/03/27 | 1,840 | 1,850 | 1,825 | 1,825 | -20 | -1.1% | 7,000 |
| 2006/03/24 | 1,845 | 1,850 | 1,825 | 1,845 | +15 | +0.8% | 11,200 |
| 2006/03/23 | 1,805 | 1,830 | 1,805 | 1,830 | +30 | +1.7% | 12,000 |
| 2006/03/22 | 1,810 | 1,825 | 1,800 | 1,800 | ±0 | ±0% | 18,000 |
| 2006/03/20 | 1,775 | 1,805 | 1,775 | 1,800 | +35 | +2% | 10,400 |
| 2006/03/17 | 1,815 | 1,815 | 1,760 | 1,765 | -20 | -1.1% | 7,400 |
| 2006/03/16 | 1,795 | 1,805 | 1,780 | 1,785 | -35 | -1.9% | 8,000 |
| 2006/03/15 | 1,815 | 1,850 | 1,780 | 1,820 | -45 | -2.4% | 15,800 |
| 2006/03/14 | 1,850 | 1,890 | 1,795 | 1,865 | +90 | +5.1% | 95,400 |
| 2006/03/13 | 1,770 | 1,780 | 1,740 | 1,775 | +25 | +1.4% | 8,000 |
| 2006/03/10 | 1,740 | 1,755 | 1,720 | 1,750 | +20 | +1.2% | 12,800 |
| 2006/03/09 | 1,680 | 1,730 | 1,680 | 1,730 | +50 | +3% | 8,200 |
| 2006/03/08 | 1,685 | 1,690 | 1,650 | 1,680 | -25 | -1.5% | 13,000 |
| 2006/03/07 | 1,750 | 1,750 | 1,705 | 1,705 | -35 | -2% | 5,800 |
| 2006/03/06 | 1,725 | 1,755 | 1,725 | 1,740 | -5 | -0.3% | 9,200 |
| 2006/03/03 | 1,725 | 1,760 | 1,710 | 1,745 | +10 | +0.6% | 9,000 |
| 2006/03/02 | 1,790 | 1,790 | 1,735 | 1,735 | -15 | -0.9% | 16,600 |
| 2006/03/01 | 1,750 | 1,750 | 1,720 | 1,750 | -30 | -1.7% | 10,600 |
| 2006/02/28 | 1,790 | 1,790 | 1,700 | 1,780 | ±0 | ±0% | 12,000 |
| 2006/02/27 | 1,765 | 1,805 | 1,765 | 1,780 | -5 | -0.3% | 9,000 |
| 2006/02/24 | 1,760 | 1,785 | 1,730 | 1,785 | +25 | +1.4% | 12,800 |
| 2006/02/23 | 1,695 | 1,760 | 1,695 | 1,760 | +50 | +2.9% | 16,200 |
| 2006/02/22 | 1,720 | 1,755 | 1,700 | 1,710 | +40 | +2.4% | 15,800 |
4651～
4700
件表示中 / 5111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 | 217,300円 | +0.4% | -23.1% | 2.67% | 6.62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 | 129,100円 | +16.4% | +7.6% | 5.42% | 5.57倍 | 1.36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 | 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 | 50,800円 | +1.2% | +3.7% | 4.53% | 10.79倍 | 0.36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 | 115,900円 | +1.7% | -6.5% | 5.00% | 11.41倍 | 2.07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
