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 |
|---|---|---|---|---|---|---|---|
| 2005/07/12 | 1,451.7 | 1,451.7 | 1,445 | 1,445 | -5 | -0.3% | 12,600 |
| 2005/07/11 | 1,481.7 | 1,481.7 | 1,450 | 1,450 | -15 | -1% | 20,400 |
| 2005/07/08 | 1,423.3 | 1,478.3 | 1,423.3 | 1,465 | +41.7 | +2.9% | 19,800 |
| 2005/07/07 | 1,388.3 | 1,423.3 | 1,383.3 | 1,423.3 | +40 | +2.9% | 13,800 |
| 2005/07/06 | 1,375 | 1,383.3 | 1,373.3 | 1,383.3 | +16.6 | +1.2% | 13,800 |
| 2005/07/05 | 1,350 | 1,366.7 | 1,348.3 | 1,366.7 | +13.4 | +1% | 21,000 |
| 2005/07/04 | 1,350 | 1,355 | 1,348.3 | 1,353.3 | -3.4 | -0.3% | 9,000 |
| 2005/07/01 | 1,360 | 1,360 | 1,346.7 | 1,356.7 | -3.3 | -0.2% | 6,600 |
| 2005/06/30 | 1,366.7 | 1,366.7 | 1,343.3 | 1,360 | -40 | -2.9% | 8,400 |
| 2005/06/29 | 1,391.7 | 1,400 | 1,375 | 1,400 | -1.7 | -0.1% | 1,800 |
| 2005/06/28 | 1,371.7 | 1,415 | 1,371.7 | 1,401.7 | +51.7 | +3.8% | 2,400 |
| 2005/06/27 | 1,331.7 | 1,350 | 1,331.7 | 1,350 | -21.7 | -1.6% | 5,400 |
| 2005/06/24 | 1,428.3 | 1,428.3 | 1,335 | 1,371.7 | -63.3 | -4.4% | 28,200 |
| 2005/06/23 | 1,461.7 | 1,461.7 | 1,391.7 | 1,435 | -40 | -2.7% | 15,600 |
| 2005/06/22 | 1,463.3 | 1,483.3 | 1,461.7 | 1,475 | +15 | +1% | 18,600 |
| 2005/06/21 | 1,466.7 | 1,473.3 | 1,456.7 | 1,460 | -6.7 | -0.5% | 37,800 |
| 2005/06/20 | 1,391.7 | 1,466.7 | 1,383.3 | 1,466.7 | +100 | +7.3% | 31,800 |
| 2005/06/17 | 1,350 | 1,366.7 | 1,336.7 | 1,366.7 | +31.7 | +2.4% | 23,400 |
| 2005/06/16 | 1,350 | 1,350 | 1,333.3 | 1,335 | -6.7 | -0.5% | 12,600 |
| 2005/06/15 | 1,316.7 | 1,341.7 | 1,303.3 | 1,341.7 | +33.4 | +2.6% | 45,000 |
| 2005/06/14 | 1,333.3 | 1,341.7 | 1,301.7 | 1,308.3 | -16.7 | -1.3% | 30,600 |
| 2005/06/13 | 1,351.7 | 1,366.7 | 1,300 | 1,325 | +56.7 | +4.5% | 81,000 |
| 2005/06/10 | 1,250 | 1,333.3 | 1,250 | 1,268.3 | +55 | +4.5% | 46,800 |
| 2005/06/09 | 1,158.3 | 1,213.3 | 1,158.3 | 1,213.3 | +76.6 | +6.7% | 37,800 |
| 2005/06/08 | 1,125 | 1,146.7 | 1,125 | 1,136.7 | +23.4 | +2.1% | 16,200 |
| 2005/06/07 | 1,041.7 | 1,113.3 | 1,041.7 | 1,113.3 | +40 | +3.7% | 21,600 |
| 2005/06/06 | 1,048.3 | 1,073.3 | 1,048.3 | 1,073.3 | +40 | +3.9% | 6,600 |
| 2005/06/03 | 1,023.3 | 1,033.3 | 1,023.3 | 1,033.3 | +18.3 | +1.8% | 4,200 |
| 2005/06/02 | 1,001.7 | 1,015 | 1,001.7 | 1,015 | +15 | +1.5% | 2,400 |
| 2005/06/01 | 1,011.7 | 1,015 | 1,000 | 1,000 | -1.7 | -0.2% | 6,000 |
| 2005/05/31 | 1,013.3 | 1,013.3 | 1,001.7 | 1,001.7 | -13.3 | -1.3% | 3,600 |
| 2005/05/30 | 1,018.3 | 1,018.3 | 983.3 | 1,015 | +3.3 | +0.3% | 6,600 |
| 2005/05/27 | 1,011.7 | 1,011.7 | 1,011.7 | 1,011.7 | +11.7 | +1.2% | 600 |
| 2005/05/26 | 1,000 | 1,000 | 1,000 | 1,000 | +8.3 | +0.8% | 600 |
| 2005/05/25 | 1,008.3 | 1,008.3 | 991.7 | 991.7 | -16.6 | -1.6% | 4,800 |
| 2005/05/24 | 996.7 | 1,016.7 | 996.7 | 1,008.3 | +33.3 | +3.4% | 4,800 |
| 2005/05/23 | 973.3 | 975 | 973.3 | 975 | +3.3 | +0.3% | 1,200 |
| 2005/05/20 | 1,000 | 1,000 | 970 | 971.7 | -28.3 | -2.8% | 8,400 |
| 2005/05/19 | 991.7 | 1,000 | 968.3 | 1,000 | - | - | 4,800 |
| 2005/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/17 | 1,001.7 | 1,001.7 | 991.7 | 991.7 | -23.3 | -2.3% | 8,400 |
| 2005/05/16 | 1,033.3 | 1,033.3 | 1,015 | 1,015 | -18.3 | -1.8% | 5,400 |
| 2005/05/13 | 1,033.3 | 1,033.3 | 1,033.3 | 1,033.3 | +8.3 | +0.8% | 1,200 |
| 2005/05/12 | 1,015 | 1,025 | 1,000 | 1,025 | +8.3 | +0.8% | 8,400 |
| 2005/05/11 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | ±0 | ±0% | 600 |
| 2005/05/10 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | +1.7 | +0.2% | 600 |
| 2005/05/09 | 1,015 | 1,015 | 1,015 | 1,015 | -1.7 | -0.2% | 600 |
| 2005/05/06 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | -6.6 | -0.6% | 2,400 |
| 2005/05/02 | 1,023.3 | 1,023.3 | 1,023.3 | 1,023.3 | -1.7 | -0.2% | 1,200 |
| 2005/04/28 | 1,028.3 | 1,028.3 | 1,000 | 1,025 | +26.7 | +2.7% | 3,000 |
4851～
4900
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
