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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 1,690 | 1,775 | 1,680 | 1,720 | +55 | +3.3% | 22,600 |
| 2005/10/28 | 1,650 | 1,670 | 1,630 | 1,665 | +35 | +2.1% | 7,200 |
| 2005/10/27 | 1,620 | 1,645 | 1,620 | 1,630 | +30 | +1.9% | 4,200 |
| 2005/10/26 | 1,590 | 1,600 | 1,575 | 1,600 | +10 | +0.6% | 8,200 |
| 2005/10/25 | 1,595 | 1,595 | 1,590 | 1,590 | -5 | -0.3% | 2,400 |
| 2005/10/24 | 1,600 | 1,605 | 1,595 | 1,595 | -5 | -0.3% | 3,200 |
| 2005/10/21 | 1,640 | 1,640 | 1,585 | 1,600 | -20 | -1.2% | 5,600 |
| 2005/10/20 | 1,580 | 1,625 | 1,580 | 1,620 | +40 | +2.5% | 5,200 |
| 2005/10/19 | 1,585 | 1,605 | 1,575 | 1,580 | -5 | -0.3% | 6,400 |
| 2005/10/18 | 1,600 | 1,600 | 1,575 | 1,585 | +5 | +0.3% | 1,600 |
| 2005/10/17 | 1,625 | 1,625 | 1,580 | 1,580 | -20 | -1.3% | 4,000 |
| 2005/10/14 | 1,615 | 1,625 | 1,600 | 1,600 | -15 | -0.9% | 2,600 |
| 2005/10/13 | 1,580 | 1,615 | 1,575 | 1,615 | +50 | +3.2% | 4,800 |
| 2005/10/12 | 1,560 | 1,590 | 1,550 | 1,565 | +10 | +0.6% | 4,000 |
| 2005/10/11 | 1,575 | 1,585 | 1,550 | 1,555 | ±0 | ±0% | 3,800 |
| 2005/10/07 | 1,555 | 1,585 | 1,550 | 1,555 | -45 | -2.8% | 7,600 |
| 2005/10/06 | 1,610 | 1,610 | 1,550 | 1,600 | -10 | -0.6% | 4,600 |
| 2005/10/05 | 1,650 | 1,650 | 1,610 | 1,610 | -55 | -3.3% | 5,400 |
| 2005/10/04 | 1,745 | 1,745 | 1,650 | 1,665 | -25 | -1.5% | 6,400 |
| 2005/10/03 | 1,750 | 1,750 | 1,655 | 1,690 | -30 | -1.7% | 3,400 |
| 2005/09/30 | 1,730 | 1,730 | 1,675 | 1,720 | ±0 | ±0% | 5,800 |
| 2005/09/29 | 1,800 | 1,850 | 1,715 | 1,720 | -10 | -0.6% | 29,600 |
| 2005/09/28 | 1,620 | 1,730 | 1,605 | 1,730 | +150 | +9.5% | 22,000 |
| 2005/09/27 | 1,545 | 1,620 | 1,545 | 1,580 | +38.3 | +2.5% | 18,800 |
| 2005/09/26 | 1,566.7 | 1,580 | 1,541.7 | 1,541.7 | -16.6 | -1.1% | 106,800 |
| 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 |
4851～
4900
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
