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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,432.5 | 1,435 | 1,418.5 | 1,422.5 | -10 | -0.7% | 1,496,900 |
| 2024/11/20 | 1,441 | 1,453 | 1,432.5 | 1,432.5 | -12 | -0.8% | 1,275,900 |
| 2024/11/19 | 1,437.5 | 1,448 | 1,437 | 1,444.5 | +6 | +0.4% | 1,029,100 |
| 2024/11/18 | 1,434 | 1,443 | 1,425.5 | 1,438.5 | +2 | +0.1% | 979,500 |
| 2024/11/15 | 1,432.5 | 1,442.5 | 1,429.5 | 1,436.5 | +5.5 | +0.4% | 1,126,900 |
| 2024/11/14 | 1,435 | 1,448.5 | 1,428.5 | 1,431 | -6 | -0.4% | 1,625,100 |
| 2024/11/13 | 1,445 | 1,455 | 1,437 | 1,437 | -22.5 | -1.5% | 1,902,700 |
| 2024/11/12 | 1,457.5 | 1,470 | 1,455.5 | 1,459.5 | +2 | +0.1% | 1,271,500 |
| 2024/11/11 | 1,453 | 1,468.5 | 1,450.5 | 1,457.5 | +2.5 | +0.2% | 1,400,400 |
| 2024/11/08 | 1,493 | 1,501 | 1,448.5 | 1,455 | -29.5 | -2% | 2,628,600 |
| 2024/11/07 | 1,453.5 | 1,485.5 | 1,452 | 1,484.5 | +34.5 | +2.4% | 1,729,000 |
| 2024/11/06 | 1,450 | 1,467 | 1,450 | 1,450 | +14.5 | +1% | 2,192,900 |
| 2024/11/05 | 1,432.5 | 1,440 | 1,421 | 1,435.5 | +4 | +0.3% | 1,914,900 |
| 2024/11/01 | 1,400 | 1,431.5 | 1,398 | 1,431.5 | +10.5 | +0.7% | 1,867,600 |
| 2024/10/31 | 1,417 | 1,422.5 | 1,405.5 | 1,421 | +7.5 | +0.5% | 2,072,800 |
| 2024/10/30 | 1,412 | 1,426 | 1,404.5 | 1,413.5 | +1.5 | +0.1% | 3,061,900 |
| 2024/10/29 | 1,389 | 1,412 | 1,384 | 1,412 | +52 | +3.8% | 3,412,100 |
| 2024/10/28 | 1,372 | 1,401.5 | 1,357 | 1,360 | -2.5 | -0.2% | 4,550,100 |
| 2024/10/25 | 1,359 | 1,371 | 1,354 | 1,362.5 | +3 | +0.2% | 2,321,500 |
| 2024/10/24 | 1,365 | 1,368.5 | 1,352.5 | 1,359.5 | -7.5 | -0.5% | 2,461,500 |
| 2024/10/23 | 1,391 | 1,403.5 | 1,366.5 | 1,367 | -37.5 | -2.7% | 3,376,900 |
| 2024/10/22 | 1,412 | 1,415.5 | 1,392 | 1,404.5 | -17 | -1.2% | 2,248,500 |
| 2024/10/21 | 1,432.5 | 1,436 | 1,417.5 | 1,421.5 | -11 | -0.8% | 1,380,800 |
| 2024/10/18 | 1,433 | 1,439.5 | 1,428.5 | 1,432.5 | -7 | -0.5% | 1,017,900 |
| 2024/10/17 | 1,440.5 | 1,453 | 1,436 | 1,439.5 | +10 | +0.7% | 1,182,600 |
| 2024/10/16 | 1,431 | 1,449.5 | 1,424 | 1,429.5 | -6.5 | -0.5% | 1,171,900 |
| 2024/10/15 | 1,443.5 | 1,444.5 | 1,430 | 1,436 | +1.5 | +0.1% | 1,529,600 |
| 2024/10/11 | 1,440 | 1,449 | 1,433 | 1,434.5 | -9.5 | -0.7% | 1,404,600 |
| 2024/10/10 | 1,458 | 1,463 | 1,444 | 1,444 | -13 | -0.9% | 1,438,200 |
| 2024/10/09 | 1,459.5 | 1,463.5 | 1,449 | 1,457 | -2 | -0.1% | 1,546,200 |
| 2024/10/08 | 1,473.5 | 1,481.5 | 1,457 | 1,459 | -23.5 | -1.6% | 1,383,300 |
| 2024/10/07 | 1,500 | 1,501 | 1,481 | 1,482.5 | -5 | -0.3% | 1,398,000 |
| 2024/10/04 | 1,500 | 1,510 | 1,487 | 1,487.5 | -1.5 | -0.1% | 1,551,100 |
| 2024/10/03 | 1,491 | 1,495 | 1,472 | 1,489 | +27 | +1.8% | 1,723,100 |
| 2024/10/02 | 1,458.5 | 1,468.5 | 1,447.5 | 1,462 | +12.5 | +0.9% | 1,576,900 |
| 2024/10/01 | 1,456.5 | 1,462 | 1,448 | 1,449.5 | -5 | -0.3% | 1,688,500 |
| 2024/09/30 | 1,468 | 1,476.5 | 1,446.5 | 1,454.5 | -59 | -3.9% | 2,784,400 |
| 2024/09/27 | 1,494 | 1,518.5 | 1,485 | 1,513.5 | +19 | +1.3% | 2,322,800 |
| 2024/09/26 | 1,474.5 | 1,495 | 1,470 | 1,494.5 | +28 | +1.9% | 1,523,200 |
| 2024/09/25 | 1,465.5 | 1,474 | 1,455.5 | 1,466.5 | +11.5 | +0.8% | 1,124,300 |
| 2024/09/24 | 1,458 | 1,469.5 | 1,452 | 1,455 | +7 | +0.5% | 1,844,200 |
| 2024/09/20 | 1,450.5 | 1,462 | 1,438.5 | 1,448 | +4 | +0.3% | 2,859,600 |
| 2024/09/19 | 1,444 | 1,452 | 1,439 | 1,444 | +16 | +1.1% | 1,065,500 |
| 2024/09/18 | 1,443 | 1,449 | 1,417 | 1,428 | -19 | -1.3% | 1,223,400 |
| 2024/09/17 | 1,437.5 | 1,447.5 | 1,416 | 1,447 | +11.5 | +0.8% | 1,939,500 |
| 2024/09/13 | 1,447 | 1,457.5 | 1,430.5 | 1,435.5 | -18.5 | -1.3% | 1,652,300 |
| 2024/09/12 | 1,448 | 1,468.5 | 1,443 | 1,454 | +7.5 | +0.5% | 1,414,800 |
| 2024/09/11 | 1,460 | 1,461 | 1,430.5 | 1,446.5 | -23 | -1.6% | 1,482,300 |
| 2024/09/10 | 1,467.5 | 1,483 | 1,463.5 | 1,469.5 | +1.5 | +0.1% | 1,375,900 |
| 2024/09/09 | 1,450 | 1,476.5 | 1,445.5 | 1,468 | -3 | -0.2% | 1,143,600 |
1～
50
件表示中 / 6839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 | 142,200円 | +32.2% | +9.1% | 3.80% | 11.00倍 | 1.36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 |
| 住友不 | 452,200円 | +3.3% | +4.7% | 1.55% | 11.28倍 | 1.00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 | 1,725,000円 | +5.7% | +13.1% | 3.65% | 13.50倍 | 2.53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 |
| 東急不ＨＤ | 95,900円 | +3.4% | +10.1% | 3.55% | 9.37倍 | 0.87倍 |
|
東急系の総合不動産大手。ビル賃貸が利益柱。リゾート開発や再エネ、老健施設など業容多彩 |
| オープンハウス | 567,600円 | +0.3% | +2.3% | 2.96% | 8.06倍 | 1.43倍 |
|
都内２３区など都心部の狭小戸建て住宅に強み。仕入れから建築まで一貫。２２年１月持株会社化 |
市場注目の銘柄
チャート関連のコラム
