ヒューリックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,423 | 1,446 | 1,402.5 | 1,414.5 | -5 | -0.4% | 3,227,200 |
| 2025/04/03 | 1,398 | 1,419.5 | 1,394 | 1,419.5 | +2.5 | +0.2% | 2,840,600 |
| 2025/04/02 | 1,436 | 1,436 | 1,412 | 1,417 | -19.5 | -1.4% | 2,488,300 |
| 2025/04/01 | 1,457 | 1,457 | 1,429 | 1,436.5 | -0.5 | ±0% | 2,657,700 |
| 2025/03/31 | 1,453.5 | 1,457.5 | 1,430.5 | 1,437 | -31 | -2.1% | 3,275,000 |
| 2025/03/28 | 1,486 | 1,489.5 | 1,465.5 | 1,468 | -24 | -1.6% | 1,836,400 |
| 2025/03/27 | 1,492 | 1,504 | 1,480 | 1,492 | +18 | +1.2% | 3,157,000 |
| 2025/03/26 | 1,462 | 1,474 | 1,454 | 1,474 | +0.5 | ±0% | 2,385,800 |
| 2025/03/25 | 1,468 | 1,477.5 | 1,453 | 1,473.5 | +4 | +0.3% | 2,623,900 |
| 2025/03/24 | 1,442 | 1,478.5 | 1,434 | 1,469.5 | +30 | +2.1% | 3,033,900 |
| 2025/03/21 | 1,440 | 1,455.5 | 1,436.5 | 1,439.5 | -5.5 | -0.4% | 3,480,100 |
| 2025/03/19 | 1,440 | 1,462 | 1,437 | 1,445 | +11 | +0.8% | 2,657,500 |
| 2025/03/18 | 1,430 | 1,437.5 | 1,427 | 1,434 | +10 | +0.7% | 1,646,700 |
| 2025/03/17 | 1,408 | 1,425 | 1,404 | 1,424 | +26.5 | +1.9% | 2,204,000 |
| 2025/03/14 | 1,386.5 | 1,403.5 | 1,385 | 1,397.5 | +7 | +0.5% | 2,208,900 |
| 2025/03/13 | 1,385 | 1,394.5 | 1,377 | 1,390.5 | +3 | +0.2% | 1,805,500 |
| 2025/03/12 | 1,390 | 1,396.5 | 1,380.5 | 1,387.5 | -13 | -0.9% | 2,840,400 |
| 2025/03/11 | 1,411.5 | 1,417 | 1,391 | 1,400.5 | -5.5 | -0.4% | 2,842,500 |
| 2025/03/10 | 1,400 | 1,407 | 1,392 | 1,406 | +17 | +1.2% | 1,887,400 |
| 2025/03/07 | 1,386 | 1,392 | 1,375.5 | 1,389 | -10.5 | -0.8% | 2,423,100 |
| 2025/03/06 | 1,403.5 | 1,408 | 1,394 | 1,399.5 | -9 | -0.6% | 1,990,400 |
| 2025/03/05 | 1,415.5 | 1,416.5 | 1,404 | 1,408.5 | -9.5 | -0.7% | 1,943,000 |
| 2025/03/04 | 1,411 | 1,418 | 1,403 | 1,418 | +9 | +0.6% | 2,412,400 |
| 2025/03/03 | 1,410 | 1,417 | 1,403 | 1,409 | +7 | +0.5% | 2,976,000 |
| 2025/02/28 | 1,400 | 1,413 | 1,393 | 1,402 | -2 | -0.1% | 6,386,700 |
| 2025/02/27 | 1,397 | 1,406 | 1,390 | 1,404 | +5 | +0.4% | 3,107,000 |
| 2025/02/26 | 1,394 | 1,406.5 | 1,390 | 1,399 | +20.5 | +1.5% | 4,859,800 |
| 2025/02/25 | 1,363 | 1,382 | 1,361.5 | 1,378.5 | +15.5 | +1.1% | 3,060,400 |
| 2025/02/21 | 1,358 | 1,370 | 1,350.5 | 1,363 | +14.5 | +1.1% | 2,351,400 |
| 2025/02/20 | 1,370 | 1,370 | 1,342.5 | 1,348.5 | -22 | -1.6% | 1,865,600 |
| 2025/02/19 | 1,370 | 1,373 | 1,362 | 1,370.5 | -5 | -0.4% | 1,526,100 |
| 2025/02/18 | 1,370 | 1,380 | 1,368.5 | 1,375.5 | -1 | -0.1% | 1,734,800 |
| 2025/02/17 | 1,387.5 | 1,389 | 1,371 | 1,376.5 | -3.5 | -0.3% | 1,663,600 |
| 2025/02/14 | 1,393 | 1,393 | 1,377 | 1,380 | +0.5 | ±0% | 2,329,100 |
| 2025/02/13 | 1,360 | 1,381.5 | 1,356 | 1,379.5 | +27 | +2% | 3,445,500 |
| 2025/02/12 | 1,354 | 1,355 | 1,344 | 1,352.5 | +4 | +0.3% | 2,685,100 |
| 2025/02/10 | 1,348 | 1,349.5 | 1,342.5 | 1,348.5 | +10 | +0.7% | 1,849,900 |
| 2025/02/07 | 1,347.5 | 1,349.5 | 1,338 | 1,338.5 | -8.5 | -0.6% | 2,602,900 |
| 2025/02/06 | 1,360 | 1,363 | 1,346 | 1,347 | -2.5 | -0.2% | 2,848,200 |
| 2025/02/05 | 1,360 | 1,363.5 | 1,347 | 1,349.5 | -9.5 | -0.7% | 4,169,500 |
| 2025/02/04 | 1,366.5 | 1,373 | 1,353.5 | 1,359 | -0.5 | ±0% | 4,684,500 |
| 2025/02/03 | 1,364.5 | 1,366.5 | 1,352.5 | 1,359.5 | -11.5 | -0.8% | 3,660,200 |
| 2025/01/31 | 1,385 | 1,396 | 1,360.5 | 1,371 | -41.5 | -2.9% | 7,209,400 |
| 2025/01/30 | 1,410 | 1,419 | 1,389 | 1,412.5 | +8.5 | +0.6% | 5,237,500 |
| 2025/01/29 | 1,415 | 1,415 | 1,398 | 1,404 | -6 | -0.4% | 2,958,900 |
| 2025/01/28 | 1,400 | 1,422 | 1,399.5 | 1,410 | +10 | +0.7% | 3,874,400 |
| 2025/01/27 | 1,384.5 | 1,400 | 1,380 | 1,400 | +29 | +2.1% | 3,186,400 |
| 2025/01/24 | 1,371.5 | 1,388.5 | 1,365 | 1,371 | +11.5 | +0.8% | 3,989,400 |
| 2025/01/23 | 1,360 | 1,364.5 | 1,350.5 | 1,359.5 | +6 | +0.4% | 3,138,200 |
| 2025/01/22 | 1,361 | 1,364 | 1,348 | 1,353.5 | -6.5 | -0.5% | 2,539,300 |
1～
50
件表示中 / 6927件
類似銘柄と比較する
現在ご覧いただいている「ヒューリック」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 |
|---|---|---|---|---|---|---|---|---|
| ヒューリック | 141,400円 | +9.9% | +6.3% | 4.03% | 9.97倍 | 1.29倍 |
|
旧富士銀行の銀行店舗ビル管理から出発。都区内の駅近接ビル中心に好物件所有、物件多角化へ |
| 菱地所 | 240,700円 | +4.3% | +5.3% | 1.79% | 17.14倍 | 1.21倍 |
|
三菱グループの総合不動産。賃貸は東京・丸の内が基盤。大手町へ再開発展開中。海外にも特徴 |
| 住友不 | 534,900円 | +4.4% | +5.5% | 1.31% | 13.18倍 | 1.17倍 |
|
総合不動産最大手級。東京中心にオフィスビル、マンション開発。住宅リフォームで独自の強み |
| 大東建 | 1,500,500円 | +5.7% | +13.1% | 4.20% | 11.84倍 | 2.21倍 |
|
賃貸住宅の建築請負から一括借り上げで圧倒的な存在感。賃貸仲介も首位。配当性向５割メド |
| 野村不ＨＤ | 85,300円 | +3.4% | +3.8% | 3.99% | 10.18倍 | 0.99倍 |
|
総合不動産大手。主力のマンション開発、分譲に加え、自社ブランドの賃貸ビルやホテルも展開 |
市場注目の銘柄
チャート関連のコラム
