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 |
|---|---|---|---|---|---|---|---|
| 2005/05/18 | 1,476.3 | 1,476.3 | 1,455.3 | 1,455.3 | -21.8 | -1.5% | 115,531 |
| 2005/05/17 | 1,488.4 | 1,490.6 | 1,477.1 | 1,477.1 | -3 | -0.2% | 104,617 |
| 2005/05/16 | 1,476.3 | 1,496.6 | 1,476.3 | 1,480.1 | +0.8 | +0.1% | 87,181 |
| 2005/05/13 | 1,498.9 | 1,506.4 | 1,474.8 | 1,479.3 | -27.1 | -1.8% | 75,867 |
| 2005/05/12 | 1,502.6 | 1,510.1 | 1,498.1 | 1,506.4 | -15 | -1% | 74,536 |
| 2005/05/11 | 1,536.4 | 1,536.4 | 1,502.6 | 1,521.4 | -15 | -1% | 92,638 |
| 2005/05/10 | 1,532.7 | 1,551.5 | 1,528.9 | 1,536.4 | -3.8 | -0.2% | 101,822 |
| 2005/05/09 | 1,547.7 | 1,559 | 1,528.9 | 1,540.2 | +7.5 | +0.5% | 194,326 |
| 2005/05/06 | 1,544 | 1,547.7 | 1,528.9 | 1,532.7 | +7.5 | +0.5% | 154,396 |
| 2005/05/02 | 1,525.2 | 1,532.7 | 1,501.1 | 1,525.2 | +23.3 | +1.6% | 199,783 |
| 2005/04/28 | 1,517.7 | 1,517.7 | 1,495.1 | 1,501.9 | +6.8 | +0.5% | 121,387 |
| 2005/04/27 | 1,477.1 | 1,495.1 | 1,477.1 | 1,495.1 | +11.3 | +0.8% | 39,531 |
| 2005/04/26 | 1,480.8 | 1,485.3 | 1,474.1 | 1,483.8 | +7.5 | +0.5% | 60,427 |
| 2005/04/25 | 1,468.8 | 1,479.3 | 1,465.1 | 1,476.3 | +9.7 | +0.7% | 74,536 |
| 2005/04/22 | 1,459.8 | 1,472.6 | 1,453.8 | 1,466.6 | +23.3 | +1.6% | 99,293 |
| 2005/04/21 | 1,442.5 | 1,455.3 | 1,435 | 1,443.3 | -21.8 | -1.5% | 71,209 |
| 2005/04/20 | 1,480.8 | 1,487.6 | 1,459.1 | 1,465.1 | +6.8 | +0.5% | 87,580 |
| 2005/04/19 | 1,428.2 | 1,460.6 | 1,428.2 | 1,458.3 | +30.8 | +2.2% | 66,683 |
| 2005/04/18 | 1,422.2 | 1,471.1 | 1,422.2 | 1,427.5 | -62.4 | -4.2% | 127,643 |
| 2005/04/15 | 1,471.1 | 1,498.9 | 1,465.8 | 1,489.9 | +11.3 | +0.8% | 110,739 |
| 2005/04/14 | 1,469.6 | 1,483.8 | 1,462.1 | 1,478.6 | -9.8 | -0.7% | 61,892 |
| 2005/04/13 | 1,466.6 | 1,488.4 | 1,461.3 | 1,488.4 | +21.8 | +1.5% | 72,406 |
| 2005/04/12 | 1,477.1 | 1,479.3 | 1,463.6 | 1,466.6 | -18.7 | -1.3% | 55,902 |
| 2005/04/11 | 1,495.1 | 1,497.4 | 1,474.1 | 1,485.3 | -12.8 | -0.9% | 116,729 |
| 2005/04/08 | 1,517.7 | 1,521.4 | 1,496.6 | 1,498.1 | -19.6 | -1.3% | 358,305 |
| 2005/04/07 | 1,442.5 | 1,521.4 | 1,438.8 | 1,517.7 | +81.9 | +5.7% | 850,243 |
| 2005/04/06 | 1,427.5 | 1,442.5 | 1,427.5 | 1,435.8 | -0.7 | ±0% | 37,268 |
| 2005/04/05 | 1,441 | 1,449.3 | 1,431.3 | 1,436.5 | ±0 | ±0% | 60,694 |
| 2005/04/04 | 1,427.5 | 1,447 | 1,427.5 | 1,436.5 | -0.8 | -0.1% | 77,464 |
| 2005/04/01 | 1,424.5 | 1,442.5 | 1,419.2 | 1,437.3 | +18.1 | +1.3% | 138,291 |
| 2005/03/31 | 1,405 | 1,442.5 | 1,393.7 | 1,419.2 | +35.3 | +2.6% | 168,238 |
| 2005/03/30 | 1,380.2 | 1,387.7 | 1,380.2 | 1,383.9 | +3.7 | +0.3% | 71,874 |
| 2005/03/29 | 1,386.2 | 1,393.7 | 1,379.4 | 1,380.2 | -2.2 | -0.2% | 68,946 |
| 2005/03/28 | 1,389.9 | 1,391.4 | 1,382.4 | 1,382.4 | -9 | -0.6% | 68,680 |
| 2005/03/25 | 1,392.2 | 1,405 | 1,386.2 | 1,391.4 | ±0 | ±0% | 61,892 |
| 2005/03/24 | 1,405 | 1,411 | 1,389.9 | 1,391.4 | -24.8 | -1.8% | 90,907 |
| 2005/03/23 | 1,441 | 1,441 | 1,405 | 1,416.2 | -11.3 | -0.8% | 92,238 |
| 2005/03/22 | 1,430.5 | 1,446.3 | 1,420 | 1,427.5 | +3 | +0.2% | 128,841 |
| 2005/03/18 | 1,427.5 | 1,427.5 | 1,412.5 | 1,424.5 | +3.8 | +0.3% | 86,382 |
| 2005/03/17 | 1,417 | 1,427.5 | 1,412.5 | 1,420.7 | -18.8 | -1.3% | 69,212 |
| 2005/03/16 | 1,414 | 1,446.3 | 1,414 | 1,439.5 | +8.2 | +0.6% | 83,188 |
| 2005/03/15 | 1,449.3 | 1,457.6 | 1,423.7 | 1,431.3 | -6 | -0.4% | 234,256 |
| 2005/03/14 | 1,412.5 | 1,449.3 | 1,412.5 | 1,437.3 | +37.6 | +2.7% | 599,882 |
| 2005/03/11 | 1,392.2 | 1,407.2 | 1,382.4 | 1,399.7 | +18 | +1.3% | 345,128 |
| 2005/03/10 | 1,386.2 | 1,389.9 | 1,378.7 | 1,381.7 | -2.2 | -0.2% | 162,382 |
| 2005/03/09 | 1,382.4 | 1,401.2 | 1,376.4 | 1,383.9 | -3.8 | -0.3% | 196,056 |
| 2005/03/08 | 1,395.9 | 1,395.9 | 1,378.7 | 1,387.7 | -10.5 | -0.8% | 67,082 |
| 2005/03/07 | 1,427.5 | 1,427.5 | 1,389.9 | 1,398.2 | -14.3 | -1% | 140,154 |
| 2005/03/04 | 1,391.4 | 1,416.2 | 1,363.6 | 1,412.5 | +17.3 | +1.2% | 278,711 |
| 2005/03/03 | 1,397.4 | 1,408.7 | 1,393.7 | 1,395.2 | -15 | -1.1% | 235,720 |
4951～
5000
件表示中 / 7008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 | 147,900円 | +9.9% | +6.3% | 3.85% | 10.40倍 | 1.32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 | 283,100円 | +17.1% | +2.7% | 1.62% | 17.94倍 | 1.37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 | 564,700円 | +1.6% | +4.4% | 1.51% | 12.84倍 | 1.22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 | 1,543,000円 | +6.9% | -1.9% | 4.44% | 11.36倍 | 2.18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 |
| オープンハウス | 679,800円 | +1.1% | +14.3% | 2.62% | 7.75倍 | 1.52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
