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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 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 |
| 2006/07/20 | 1,515 | 1,550 | 1,515 | 1,525 | -5 | -0.3% | 4,600 |
| 2006/07/19 | 1,505 | 1,530 | 1,450 | 1,530 | -10 | -0.6% | 23,000 |
| 2006/07/18 | 1,600 | 1,600 | 1,500 | 1,540 | -70 | -4.3% | 10,000 |
| 2006/07/14 | 1,600 | 1,610 | 1,590 | 1,610 | -15 | -0.9% | 1,600 |
| 2006/07/13 | 1,625 | 1,630 | 1,600 | 1,625 | -10 | -0.6% | 3,400 |
| 2006/07/12 | 1,650 | 1,650 | 1,635 | 1,635 | -30 | -1.8% | 4,000 |
| 2006/07/11 | 1,655 | 1,665 | 1,650 | 1,665 | -10 | -0.6% | 5,800 |
| 2006/07/10 | 1,650 | 1,675 | 1,645 | 1,675 | -5 | -0.3% | 15,800 |
| 2006/07/07 | 1,670 | 1,680 | 1,670 | 1,680 | +10 | +0.6% | 1,800 |
| 2006/07/06 | 1,665 | 1,670 | 1,660 | 1,670 | -30 | -1.8% | 6,000 |
| 2006/07/05 | 1,700 | 1,700 | 1,670 | 1,700 | -15 | -0.9% | 7,600 |
| 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 |
4651～
4700
件表示中 / 5186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 | 206,300円 | +10.0% | +17.5% | 3.30% | 5.00倍 | 0.51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 |
| フェイスＮＷ | 265,200円 | +17.0% | +21.8% | 4.52% | 7.71倍 | 2.68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 |
| 明和地所 | 107,500円 | +5.1% | +14.1% | 4.19% | 8.69倍 | 0.74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 |
| ＪＰＭＣ | 130,000円 | +1.7% | -6.5% | 4.62% | 12.83倍 | 2.45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 |
| コロンビア | 328,000円 | +88.8% | +19.4% | 2.10% | 8.28倍 | 1.84倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
市場注目の銘柄
チャート関連のコラム
