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 |
|---|---|---|---|---|---|---|---|
| 2005/04/27 | 998.3 | 998.3 | 998.3 | 998.3 | ±0 | ±0% | 600 |
| 2005/04/26 | 998.3 | 998.3 | 998.3 | 998.3 | +15 | +1.5% | 600 |
| 2005/04/25 | 983.3 | 983.3 | 983.3 | 983.3 | -25 | -2.5% | 1,200 |
| 2005/04/22 | 1,008.3 | 1,008.3 | 1,008.3 | 1,008.3 | +41.6 | +4.3% | 600 |
| 2005/04/21 | 950 | 966.7 | 950 | 966.7 | ±0 | ±0% | 3,000 |
| 2005/04/20 | 1,000 | 1,000 | 966.7 | 966.7 | -40 | -4% | 3,000 |
| 2005/04/19 | 1,008.3 | 1,008.3 | 1,006.7 | 1,006.7 | +88.4 | +9.6% | 3,600 |
| 2005/04/18 | 966.7 | 966.7 | 918.3 | 918.3 | -65 | -6.6% | 11,400 |
| 2005/04/15 | 1,008.3 | 1,008.3 | 983.3 | 983.3 | - | - | 5,400 |
| 2005/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/13 | 1,030 | 1,030 | 1,030 | 1,030 | +5 | +0.5% | 600 |
| 2005/04/12 | 1,031.7 | 1,031.7 | 1,025 | 1,025 | -8.3 | -0.8% | 2,400 |
| 2005/04/11 | 1,033.3 | 1,033.3 | 1,033.3 | 1,033.3 | +15 | +1.5% | 600 |
| 2005/04/08 | 1,025 | 1,025 | 1,018.3 | 1,018.3 | -6.7 | -0.7% | 1,800 |
| 2005/04/07 | 1,025 | 1,025 | 1,025 | 1,025 | +1.7 | +0.2% | 600 |
| 2005/04/06 | 1,016.7 | 1,023.3 | 1,016.7 | 1,023.3 | +6.6 | +0.6% | 3,000 |
| 2005/04/05 | 1,033.3 | 1,033.3 | 1,016.7 | 1,016.7 | -11.6 | -1.1% | 1,200 |
| 2005/04/04 | 1,021.7 | 1,028.3 | 1,021.7 | 1,028.3 | +6.6 | +0.6% | 1,200 |
| 2005/04/01 | 1,016.7 | 1,021.7 | 1,003.3 | 1,021.7 | +23.4 | +2.3% | 5,400 |
| 2005/03/31 | 998.3 | 998.3 | 998.3 | 998.3 | +6.6 | +0.7% | 1,200 |
| 2005/03/30 | 1,030 | 1,030 | 991.7 | 991.7 | -11.6 | -1.2% | 6,600 |
| 2005/03/29 | 1,033.3 | 1,033.3 | 1,003.3 | 1,003.3 | -13.4 | -1.3% | 4,800 |
| 2005/03/28 | 1,033.3 | 1,033.3 | 1,016.7 | 1,016.7 | -16.6 | -1.6% | 3,600 |
| 2005/03/25 | 1,063.3 | 1,063.3 | 1,030 | 1,033.3 | -33.4 | -3.1% | 5,400 |
| 2005/03/24 | 1,066.7 | 1,066.7 | 1,050 | 1,066.7 | +3.4 | +0.3% | 4,800 |
| 2005/03/23 | 1,078.3 | 1,078.3 | 1,063.3 | 1,063.3 | -15 | -1.4% | 5,400 |
| 2005/03/22 | 1,066.7 | 1,078.3 | 1,065 | 1,078.3 | +28.3 | +2.7% | 4,200 |
| 2005/03/18 | 1,043.3 | 1,050 | 1,043.3 | 1,050 | ±0 | ±0% | 1,800 |
| 2005/03/17 | 1,050 | 1,050 | 1,041.7 | 1,050 | +8.3 | +0.8% | 2,400 |
| 2005/03/16 | 1,050 | 1,058.3 | 1,041.7 | 1,041.7 | -21.6 | -2% | 1,800 |
| 2005/03/15 | 1,083.3 | 1,083.3 | 1,063.3 | 1,063.3 | -20 | -1.8% | 1,200 |
| 2005/03/14 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | +16.6 | +1.6% | 1,800 |
| 2005/03/11 | 1,058.3 | 1,068.3 | 1,058.3 | 1,066.7 | ±0 | ±0% | 1,800 |
| 2005/03/10 | 1,083.3 | 1,083.3 | 1,066.7 | 1,066.7 | -16.6 | -1.5% | 1,800 |
| 2005/03/09 | 1,066.7 | 1,091.7 | 1,065 | 1,083.3 | +50 | +4.8% | 25,200 |
| 2005/03/08 | 1,076.7 | 1,076.7 | 1,018.3 | 1,033.3 | -33.4 | -3.1% | 5,400 |
| 2005/03/07 | 1,013.3 | 1,068.3 | 1,013.3 | 1,066.7 | +53.4 | +5.3% | 39,600 |
| 2005/03/04 | 1,006.7 | 1,013.3 | 1,006.7 | 1,013.3 | +16.6 | +1.7% | 2,400 |
| 2005/03/03 | 1,003.3 | 1,005 | 996.7 | 996.7 | +3.4 | +0.3% | 9,000 |
| 2005/03/02 | 993.3 | 1,008.3 | 970 | 993.3 | +25 | +2.6% | 18,000 |
| 2005/03/01 | 995 | 995 | 968.3 | 968.3 | -15 | -1.5% | 2,400 |
| 2005/02/28 | 961.7 | 983.3 | 961.7 | 983.3 | +33.3 | +3.5% | 10,200 |
| 2005/02/25 | 933.3 | 950 | 933.3 | 950 | +20 | +2.2% | 2,400 |
| 2005/02/24 | 941.7 | 941.7 | 930 | 930 | -40 | -4.1% | 3,000 |
| 2005/02/23 | 933.3 | 970 | 933.3 | 970 | +11.7 | +1.2% | 4,200 |
| 2005/02/22 | 916.7 | 966.7 | 916.7 | 958.3 | +58.3 | +6.5% | 19,200 |
| 2005/02/21 | 908.3 | 933.3 | 900 | 900 | +41.7 | +4.9% | 10,200 |
| 2005/02/18 | 935 | 935 | 858.3 | 858.3 | -75 | -8% | 16,200 |
| 2005/02/17 | 1,006.7 | 1,006.7 | 933.3 | 933.3 | -86.7 | -8.5% | 10,200 |
| 2005/02/16 | 1,015 | 1,031.7 | 1,015 | 1,020 | +11.7 | +1.2% | 5,400 |
4901～
4950
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
