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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,082.5 | 1,092.5 | 1,067.5 | 1,082.5 | +3.7 | +0.3% | 200,289 |
| 2004/06/23 | 1,064.4 | 1,086.3 | 1,061.9 | 1,078.8 | +22.6 | +2.1% | 382,529 |
| 2004/06/22 | 1,067.5 | 1,070 | 1,054.3 | 1,056.2 | -7.5 | -0.7% | 193,900 |
| 2004/06/21 | 1,058.7 | 1,073.1 | 1,058.1 | 1,063.7 | +17.5 | +1.7% | 184,636 |
| 2004/06/18 | 1,058.1 | 1,058.7 | 1,040.6 | 1,046.2 | +8.1 | +0.8% | 88,006 |
| 2004/06/17 | 1,028 | 1,040.6 | 1,025.5 | 1,038.1 | +16.3 | +1.6% | 82,735 |
| 2004/06/16 | 1,020.5 | 1,023.7 | 1,004.9 | 1,021.8 | +5 | +0.5% | 67,082 |
| 2004/06/15 | 1,026.2 | 1,026.2 | 1,014.9 | 1,016.8 | -1.2 | -0.1% | 71,555 |
| 2004/06/14 | 1,014.3 | 1,029.9 | 1,013.6 | 1,018 | +5.6 | +0.6% | 113,721 |
| 2004/06/11 | 1,011.1 | 1,016.2 | 1,011.1 | 1,012.4 | -1.2 | -0.1% | 75,068 |
| 2004/06/10 | 1,005.5 | 1,013.6 | 1,004.9 | 1,013.6 | +9.3 | +0.9% | 69,159 |
| 2004/06/09 | 1,003.6 | 1,006.1 | 1,001.8 | 1,004.3 | ±0 | ±0% | 58,298 |
| 2004/06/08 | 1,014.3 | 1,014.3 | 998.6 | 1,004.3 | -6.2 | -0.6% | 113,561 |
| 2004/06/07 | 1,016.2 | 1,016.2 | 1,001.8 | 1,010.5 | +10 | +1% | 78,103 |
| 2004/06/04 | 988.6 | 1,000.5 | 983 | 1,000.5 | ±0 | ±0% | 107,971 |
| 2004/06/03 | 1,007.4 | 1,009.3 | 996.7 | 1,000.5 | -6.3 | -0.6% | 57,339 |
| 2004/06/02 | 1,013 | 1,013 | 1,005.5 | 1,006.8 | -1.8 | -0.2% | 47,756 |
| 2004/06/01 | 1,017.4 | 1,017.4 | 1,008 | 1,008.6 | +0.6 | +0.1% | 61,652 |
| 2004/05/31 | 1,014.3 | 1,016.2 | 1,006.8 | 1,008 | -3.1 | -0.3% | 63,728 |
| 2004/05/28 | 1,004.3 | 1,011.1 | 995.5 | 1,011.1 | +8.7 | +0.9% | 41,527 |
| 2004/05/27 | 1,005.5 | 1,005.5 | 998.6 | 1,002.4 | +2.5 | +0.3% | 39,131 |
| 2004/05/26 | 1,001.8 | 1,009.3 | 995.5 | 999.9 | +6.3 | +0.6% | 48,555 |
| 2004/05/25 | 995.5 | 1,008 | 992.4 | 993.6 | -1.9 | -0.2% | 38,972 |
| 2004/05/24 | 1,008.6 | 1,008.6 | 988.6 | 995.5 | +14.4 | +1.5% | 57,180 |
| 2004/05/21 | 971.1 | 985.5 | 971.1 | 981.1 | +6.3 | +0.6% | 57,978 |
| 2004/05/20 | 964.2 | 981.7 | 951.7 | 974.8 | +6.9 | +0.7% | 49,353 |
| 2004/05/19 | 983 | 983 | 950.4 | 967.9 | +35 | +3.8% | 263,378 |
| 2004/05/18 | 894.7 | 941 | 894.7 | 932.9 | +31.3 | +3.5% | 103,339 |
| 2004/05/17 | 939.1 | 976.7 | 896.6 | 901.6 | -33.8 | -3.6% | 149,817 |
| 2004/05/14 | 956 | 962.9 | 931.6 | 935.4 | -27.5 | -2.9% | 113,401 |
| 2004/05/13 | 983 | 983.6 | 958.6 | 962.9 | -20.1 | -2% | 157,644 |
| 2004/05/12 | 979.8 | 986.1 | 961.1 | 983 | +103.3 | +11.7% | 290,052 |
| 2004/05/11 | 873.4 | 890.9 | 873.4 | 879.7 | -15 | -1.7% | 89,283 |
| 2004/05/10 | 946 | 961.1 | 894.7 | 894.7 | -72.6 | -7.5% | 133,206 |
| 2004/05/07 | 983 | 989.2 | 956 | 967.3 | -28.2 | -2.8% | 68,200 |
| 2004/05/06 | 1,012.4 | 1,028 | 995.5 | 995.5 | -12.5 | -1.2% | 56,381 |
| 2004/04/30 | 1,026.8 | 1,026.8 | 989.2 | 1,008 | -21.9 | -2.1% | 116,596 |
| 2004/04/28 | 1,033.1 | 1,036.2 | 1,027.4 | 1,029.9 | -6.3 | -0.6% | 90,561 |
| 2004/04/27 | 1,033.1 | 1,036.2 | 1,026.8 | 1,036.2 | +6.3 | +0.6% | 68,680 |
| 2004/04/26 | 1,021.2 | 1,036.2 | 1,014.9 | 1,029.9 | ±0 | ±0% | 80,339 |
| 2004/04/23 | 1,029.9 | 1,034.3 | 1,029.3 | 1,029.9 | +1.9 | +0.2% | 110,686 |
| 2004/04/22 | 1,050 | 1,050 | 1,020.5 | 1,028 | +15.6 | +1.5% | 151,574 |
| 2004/04/21 | 1,016.2 | 1,016.8 | 1,008 | 1,012.4 | +1.3 | +0.1% | 92,158 |
| 2004/04/20 | 989.2 | 1,025.5 | 984.2 | 1,011.1 | +27.5 | +2.8% | 184,636 |
| 2004/04/19 | 1,021.2 | 1,021.2 | 981.7 | 983.6 | -42.6 | -4.2% | 248,205 |
| 2004/04/16 | 1,037.4 | 1,044.3 | 1,023.7 | 1,026.2 | -11.2 | -1.1% | 90,561 |
| 2004/04/15 | 1,061.2 | 1,061.2 | 1,033.7 | 1,037.4 | -27 | -2.5% | 133,047 |
| 2004/04/14 | 1,067.5 | 1,070.6 | 1,055.6 | 1,064.4 | -2.5 | -0.2% | 282,545 |
| 2004/04/13 | 1,080 | 1,091.9 | 1,054.3 | 1,066.9 | -9.4 | -0.9% | 280,947 |
| 2004/04/12 | 1,045.6 | 1,081.9 | 1,045.6 | 1,076.3 | +23.8 | +2.3% | 470,855 |
5001～
5050
件表示中 / 6840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 | 142,700円 | +32.2% | +9.1% | 3.78% | 11.03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 | 456,700円 | +3.3% | +4.7% | 1.53% | 11.39倍 | 1.01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 | 1,728,000円 | +5.7% | +13.1% | 3.65% | 13.53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 | 96,400円 | +3.4% | +10.1% | 3.53% | 9.42倍 | 0.88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 | 571,000円 | +0.3% | +2.3% | 2.94% | 8.11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
