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 |
|---|---|---|---|---|---|---|---|
| 2005/09/22 | 1,543.3 | 1,565 | 1,543.3 | 1,558.3 | +21.6 | +1.4% | 57,600 |
| 2005/09/21 | 1,560 | 1,566.7 | 1,531.7 | 1,536.7 | +5 | +0.3% | 67,800 |
| 2005/09/20 | 1,525 | 1,531.7 | 1,525 | 1,531.7 | +8.4 | +0.6% | 24,000 |
| 2005/09/16 | 1,513.3 | 1,528.3 | 1,511.7 | 1,523.3 | +13.3 | +0.9% | 33,000 |
| 2005/09/15 | 1,523.3 | 1,523.3 | 1,506.7 | 1,510 | -11.7 | -0.8% | 38,400 |
| 2005/09/14 | 1,525 | 1,525 | 1,516.7 | 1,521.7 | -3.3 | -0.2% | 26,400 |
| 2005/09/13 | 1,533.3 | 1,533.3 | 1,523.3 | 1,525 | -11.7 | -0.8% | 37,200 |
| 2005/09/12 | 1,536.7 | 1,548.3 | 1,518.3 | 1,536.7 | -11.6 | -0.7% | 40,800 |
| 2005/09/09 | 1,538.3 | 1,550 | 1,521.7 | 1,548.3 | -1.7 | -0.1% | 63,600 |
| 2005/09/08 | 1,581.7 | 1,581.7 | 1,533.3 | 1,550 | -91.7 | -5.6% | 193,800 |
| 2005/09/07 | 1,666.7 | 1,675 | 1,623.3 | 1,641.7 | +91.7 | +5.9% | 129,600 |
| 2005/09/06 | 1,580 | 1,580 | 1,550 | 1,550 | -15 | -1% | 13,800 |
| 2005/09/05 | 1,575 | 1,583.3 | 1,551.7 | 1,565 | -16.7 | -1.1% | 21,600 |
| 2005/09/02 | 1,558.3 | 1,581.7 | 1,558.3 | 1,581.7 | +31.7 | +2% | 66,600 |
| 2005/09/01 | 1,550 | 1,553.3 | 1,528.3 | 1,550 | +5 | +0.3% | 18,600 |
| 2005/08/31 | 1,520 | 1,558.3 | 1,518.3 | 1,545 | +26.7 | +1.8% | 24,600 |
| 2005/08/30 | 1,516.7 | 1,518.3 | 1,515 | 1,518.3 | +18.3 | +1.2% | 16,800 |
| 2005/08/29 | 1,500 | 1,500 | 1,491.7 | 1,500 | -1.7 | -0.1% | 10,200 |
| 2005/08/26 | 1,501.7 | 1,516.7 | 1,501.7 | 1,501.7 | ±0 | ±0% | 10,800 |
| 2005/08/25 | 1,508.3 | 1,508.3 | 1,500 | 1,501.7 | -6.6 | -0.4% | 19,800 |
| 2005/08/24 | 1,518.3 | 1,533.3 | 1,501.7 | 1,508.3 | -25 | -1.6% | 30,600 |
| 2005/08/23 | 1,566.7 | 1,581.7 | 1,526.7 | 1,533.3 | +16.6 | +1.1% | 90,000 |
| 2005/08/22 | 1,540 | 1,565 | 1,501.7 | 1,516.7 | +93.4 | +6.6% | 126,000 |
| 2005/08/19 | 1,433.3 | 1,433.3 | 1,405 | 1,423.3 | -35 | -2.4% | 31,200 |
| 2005/08/18 | 1,483.3 | 1,483.3 | 1,441.7 | 1,458.3 | -25 | -1.7% | 26,400 |
| 2005/08/17 | 1,498.3 | 1,498.3 | 1,483.3 | 1,483.3 | -16.7 | -1.1% | 13,200 |
| 2005/08/16 | 1,475 | 1,500 | 1,461.7 | 1,500 | +25 | +1.7% | 10,800 |
| 2005/08/15 | 1,475 | 1,483.3 | 1,468.3 | 1,475 | -21.7 | -1.4% | 5,400 |
| 2005/08/12 | 1,500 | 1,500 | 1,466.7 | 1,496.7 | -3.3 | -0.2% | 16,800 |
| 2005/08/11 | 1,516.7 | 1,516.7 | 1,491.7 | 1,500 | +16.7 | +1.1% | 23,400 |
| 2005/08/10 | 1,491.7 | 1,491.7 | 1,483.3 | 1,483.3 | -8.4 | -0.6% | 9,600 |
| 2005/08/09 | 1,483.3 | 1,500 | 1,483.3 | 1,491.7 | +25 | +1.7% | 9,000 |
| 2005/08/08 | 1,458.3 | 1,466.7 | 1,458.3 | 1,466.7 | +25 | +1.7% | 2,400 |
| 2005/08/05 | 1,458.3 | 1,458.3 | 1,441.7 | 1,441.7 | -25 | -1.7% | 5,400 |
| 2005/08/04 | 1,490 | 1,490 | 1,441.7 | 1,466.7 | -8.3 | -0.6% | 12,600 |
| 2005/08/03 | 1,505 | 1,506.7 | 1,473.3 | 1,475 | -30 | -2% | 14,400 |
| 2005/08/02 | 1,520 | 1,525 | 1,501.7 | 1,505 | -15 | -1% | 13,200 |
| 2005/08/01 | 1,500 | 1,550 | 1,500 | 1,520 | +21.7 | +1.4% | 28,200 |
| 2005/07/29 | 1,500 | 1,508.3 | 1,491.7 | 1,498.3 | +6.6 | +0.4% | 16,200 |
| 2005/07/28 | 1,501.7 | 1,501.7 | 1,468.3 | 1,491.7 | -8.3 | -0.6% | 8,400 |
| 2005/07/27 | 1,511.7 | 1,520 | 1,500 | 1,500 | -20 | -1.3% | 18,600 |
| 2005/07/26 | 1,515 | 1,525 | 1,515 | 1,520 | -11.7 | -0.8% | 10,200 |
| 2005/07/25 | 1,548.3 | 1,550 | 1,516.7 | 1,531.7 | -18.3 | -1.2% | 12,000 |
| 2005/07/22 | 1,538.3 | 1,550 | 1,501.7 | 1,550 | -1.7 | -0.1% | 19,200 |
| 2005/07/21 | 1,556.7 | 1,556.7 | 1,533.3 | 1,551.7 | -5 | -0.3% | 6,000 |
| 2005/07/20 | 1,555 | 1,565 | 1,528.3 | 1,556.7 | +18.4 | +1.2% | 11,400 |
| 2005/07/19 | 1,508.3 | 1,538.3 | 1,503.3 | 1,538.3 | -3.4 | -0.2% | 12,000 |
| 2005/07/15 | 1,600 | 1,600 | 1,518.3 | 1,541.7 | -15 | -1% | 46,800 |
| 2005/07/14 | 1,475 | 1,556.7 | 1,466.7 | 1,556.7 | +113.4 | +7.9% | 88,800 |
| 2005/07/13 | 1,443.3 | 1,450 | 1,416.7 | 1,443.3 | -1.7 | -0.1% | 20,400 |
4801～
4850
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 | 216,600円 | +0.4% | -23.1% | 2.68% | 6.60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 | 130,400円 | +16.4% | +7.6% | 5.37% | 5.63倍 | 1.37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 | 68,800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 | 51,000円 | +1.2% | +3.7% | 4.51% | 10.83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 | 116,400円 | +1.7% | -6.5% | 4.98% | 11.46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
