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 |
|---|---|---|---|---|---|---|---|
| 2005/03/02 | 1,419.2 | 1,424.5 | 1,405 | 1,410.2 | +13.5 | +1% | 511,636 |
| 2005/03/01 | 1,367.4 | 1,400.5 | 1,367.4 | 1,396.7 | +42.8 | +3.2% | 567,139 |
| 2005/02/28 | 1,342.6 | 1,359.9 | 1,336.6 | 1,353.9 | +17.3 | +1.3% | 272,190 |
| 2005/02/25 | 1,316.3 | 1,341.8 | 1,314.8 | 1,336.6 | +20.3 | +1.5% | 288,428 |
| 2005/02/24 | 1,303.5 | 1,318.6 | 1,303.5 | 1,316.3 | +8.3 | +0.6% | 184,610 |
| 2005/02/23 | 1,281 | 1,314.8 | 1,278.7 | 1,308 | +4.5 | +0.3% | 150,137 |
| 2005/02/22 | 1,299.8 | 1,312.5 | 1,298.3 | 1,303.5 | -10.5 | -0.8% | 119,524 |
| 2005/02/21 | 1,332.8 | 1,332.8 | 1,311 | 1,314 | -3.8 | -0.3% | 130,172 |
| 2005/02/18 | 1,319.3 | 1,327.6 | 1,317.8 | 1,317.8 | -9.8 | -0.7% | 98,228 |
| 2005/02/17 | 1,329.8 | 1,331.3 | 1,310.3 | 1,327.6 | -5.2 | -0.4% | 204,974 |
| 2005/02/16 | 1,299.8 | 1,352.4 | 1,296.8 | 1,332.8 | +36.8 | +2.8% | 510,572 |
| 2005/02/15 | 1,269.7 | 1,299.8 | 1,266.7 | 1,296 | +32.3 | +2.6% | 313,317 |
| 2005/02/14 | 1,269.7 | 1,273.5 | 1,254.7 | 1,263.7 | +16.5 | +1.3% | 179,153 |
| 2005/02/10 | 1,243.4 | 1,252.4 | 1,239.7 | 1,247.2 | +9.8 | +0.8% | 112,603 |
| 2005/02/09 | 1,253.9 | 1,253.9 | 1,237.4 | 1,237.4 | -4.5 | -0.4% | 60,161 |
| 2005/02/08 | 1,235.9 | 1,245.7 | 1,235.9 | 1,241.9 | +8.2 | +0.7% | 88,645 |
| 2005/02/07 | 1,229.2 | 1,241.2 | 1,228.4 | 1,233.7 | +8.3 | +0.7% | 53,506 |
| 2005/02/04 | 1,224.6 | 1,232.9 | 1,221.6 | 1,225.4 | -4.5 | -0.4% | 88,378 |
| 2005/02/03 | 1,233.7 | 1,233.7 | 1,221.6 | 1,229.9 | -5.3 | -0.4% | 44,988 |
| 2005/02/02 | 1,238.9 | 1,239.7 | 1,233.7 | 1,235.2 | -0.7 | -0.1% | 64,953 |
| 2005/02/01 | 1,240.4 | 1,243.4 | 1,229.9 | 1,235.9 | +8.3 | +0.7% | 58,298 |
| 2005/01/31 | 1,221.6 | 1,234.4 | 1,214.9 | 1,227.6 | +7.5 | +0.6% | 57,632 |
| 2005/01/28 | 1,223.1 | 1,223.1 | 1,207.4 | 1,220.1 | -2.3 | -0.2% | 60,960 |
| 2005/01/27 | 1,224.6 | 1,232.2 | 1,222.4 | 1,222.4 | +1.5 | +0.1% | 19,166 |
| 2005/01/26 | 1,214.9 | 1,224.6 | 1,214.1 | 1,220.9 | -0.7 | -0.1% | 75,468 |
| 2005/01/25 | 1,226.1 | 1,229.9 | 1,219.4 | 1,221.6 | -4.5 | -0.4% | 19,033 |
| 2005/01/24 | 1,213.4 | 1,229.2 | 1,213.4 | 1,226.1 | +7.5 | +0.6% | 31,944 |
| 2005/01/21 | 1,217.9 | 1,224.6 | 1,213.4 | 1,218.6 | -2.3 | -0.2% | 95,033 |
| 2005/01/20 | 1,224.6 | 1,234.4 | 1,219.4 | 1,220.9 | -26.3 | -2.1% | 90,109 |
| 2005/01/19 | 1,250.9 | 1,254.7 | 1,243.4 | 1,247.2 | -3.7 | -0.3% | 53,373 |
| 2005/01/18 | 1,258.5 | 1,258.5 | 1,243.4 | 1,250.9 | -9.1 | -0.7% | 40,063 |
| 2005/01/17 | 1,273.5 | 1,273.5 | 1,258.5 | 1,260 | +7.6 | +0.6% | 48,582 |
| 2005/01/14 | 1,235.9 | 1,252.4 | 1,234.4 | 1,252.4 | +5.2 | +0.4% | 82,256 |
| 2005/01/13 | 1,247.9 | 1,254.7 | 1,233.7 | 1,247.2 | +6 | +0.5% | 170,634 |
| 2005/01/12 | 1,239.7 | 1,244.9 | 1,232.2 | 1,241.2 | -9 | -0.7% | 54,571 |
| 2005/01/11 | 1,241.2 | 1,250.9 | 1,241.2 | 1,250.2 | +9.8 | +0.8% | 107,944 |
| 2005/01/07 | 1,238.2 | 1,242.7 | 1,225.4 | 1,240.4 | +10.5 | +0.9% | 92,638 |
| 2005/01/06 | 1,214.9 | 1,233.7 | 1,214.9 | 1,229.9 | +11.3 | +0.9% | 85,184 |
| 2005/01/05 | 1,217.9 | 1,220.9 | 1,211.1 | 1,218.6 | -0.8 | -0.1% | 54,970 |
| 2005/01/04 | 1,223.1 | 1,223.1 | 1,217.9 | 1,219.4 | +2.3 | +0.2% | 21,030 |
| 2004/12/30 | 1,217.1 | 1,223.9 | 1,213.4 | 1,217.1 | +3.7 | +0.3% | 26,487 |
| 2004/12/29 | 1,216.4 | 1,220.1 | 1,208.9 | 1,213.4 | -6.7 | -0.5% | 55,636 |
| 2004/12/28 | 1,208.1 | 1,221.6 | 1,205.9 | 1,220.1 | -10.6 | -0.9% | 65,352 |
| 2004/12/27 | 1,238.9 | 1,241.2 | 1,224.6 | 1,230.7 | -10.5 | -0.8% | 93,702 |
| 2004/12/24 | 1,226.9 | 1,246.4 | 1,225.4 | 1,241.2 | +17.3 | +1.4% | 320,106 |
| 2004/12/22 | 1,223.1 | 1,230.7 | 1,219.4 | 1,223.9 | +5.3 | +0.4% | 90,375 |
| 2004/12/21 | 1,213.4 | 1,223.9 | 1,208.9 | 1,218.6 | +18 | +1.5% | 84,385 |
| 2004/12/20 | 1,194.6 | 1,202.9 | 1,193.8 | 1,200.6 | +14.3 | +1.2% | 82,522 |
| 2004/12/17 | 1,187.1 | 1,201.4 | 1,181.1 | 1,186.3 | -0.8 | -0.1% | 130,571 |
| 2004/12/16 | 1,189.3 | 1,191.6 | 1,183.3 | 1,187.1 | -2.2 | -0.2% | 71,075 |
5001～
5050
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 | 283,300円 | +17.1% | +2.7% | 1.62% | 17.95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 | 564,500円 | +1.6% | +4.4% | 1.51% | 12.83倍 | 1.21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 | 1,544,000円 | +6.9% | -1.9% | 4.44% | 11.37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
