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 |
|---|---|---|---|---|---|---|---|
| 2004/10/01 | 1,179.6 | 1,220.9 | 1,179.6 | 1,211.9 | +15.8 | +1.3% | 84,385 |
| 2004/09/30 | 1,187.1 | 1,205.9 | 1,187.1 | 1,196.1 | +8.3 | +0.7% | 48,582 |
| 2004/09/29 | 1,185.6 | 1,214.1 | 1,172.1 | 1,187.8 | +1.5 | +0.1% | 106,879 |
| 2004/09/28 | 1,194.6 | 1,194.6 | 1,182.6 | 1,186.3 | -8.3 | -0.7% | 79,195 |
| 2004/09/27 | 1,183.3 | 1,211.9 | 1,183.3 | 1,194.6 | +7.5 | +0.6% | 75,068 |
| 2004/09/24 | 1,185.6 | 1,190.1 | 1,179.6 | 1,187.1 | -10.5 | -0.9% | 100,491 |
| 2004/09/22 | 1,195.3 | 1,216.4 | 1,191.6 | 1,197.6 | -0.7 | -0.1% | 80,792 |
| 2004/09/21 | 1,204.4 | 1,208.1 | 1,194.6 | 1,198.3 | -3.8 | -0.3% | 37,135 |
| 2004/09/17 | 1,203.6 | 1,209.6 | 1,194.6 | 1,202.1 | +7.5 | +0.6% | 119,258 |
| 2004/09/16 | 1,203.6 | 1,213.4 | 1,163.8 | 1,194.6 | -39.1 | -3.2% | 331,552 |
| 2004/09/15 | 1,258.5 | 1,269.7 | 1,229.2 | 1,233.7 | -44.3 | -3.5% | 160,119 |
| 2004/09/14 | 1,285.5 | 1,307.3 | 1,269.7 | 1,278 | -9 | -0.7% | 122,984 |
| 2004/09/13 | 1,300.5 | 1,301.3 | 1,278.7 | 1,287 | -15 | -1.2% | 54,837 |
| 2004/09/10 | 1,298.3 | 1,311 | 1,293 | 1,302 | -1.5 | -0.1% | 121,920 |
| 2004/09/09 | 1,326.8 | 1,328.3 | 1,289.3 | 1,303.5 | -27.8 | -2.1% | 86,249 |
| 2004/09/08 | 1,347.9 | 1,351.6 | 1,322.3 | 1,331.3 | +13.5 | +1% | 328,491 |
| 2004/09/07 | 1,269 | 1,318.6 | 1,254.7 | 1,317.8 | +74.4 | +6% | 348,456 |
| 2004/09/06 | 1,223.9 | 1,243.4 | 1,220.1 | 1,243.4 | +22.5 | +1.8% | 120,322 |
| 2004/09/03 | 1,232.2 | 1,232.9 | 1,220.9 | 1,220.9 | +0.8 | +0.1% | 128,841 |
| 2004/09/02 | 1,233.7 | 1,233.7 | 1,220.1 | 1,220.1 | -3 | -0.2% | 71,475 |
| 2004/09/01 | 1,217.9 | 1,232.2 | 1,217.9 | 1,223.1 | +6 | +0.5% | 88,778 |
| 2004/08/31 | 1,212.6 | 1,223.1 | 1,212.6 | 1,217.1 | -1.5 | -0.1% | 72,540 |
| 2004/08/30 | 1,225.4 | 1,230.7 | 1,213.4 | 1,218.6 | +6 | +0.5% | 92,904 |
| 2004/08/27 | 1,223.1 | 1,231.4 | 1,210.4 | 1,212.6 | -3 | -0.2% | 97,163 |
| 2004/08/26 | 1,240.4 | 1,262.2 | 1,215.6 | 1,215.6 | +6.7 | +0.6% | 158,522 |
| 2004/08/25 | 1,210.4 | 1,217.9 | 1,196.1 | 1,208.9 | +3.8 | +0.3% | 127,510 |
| 2004/08/24 | 1,217.1 | 1,221.6 | 1,204.4 | 1,205.1 | -9 | -0.7% | 126,046 |
| 2004/08/23 | 1,248.7 | 1,250.9 | 1,210.4 | 1,214.1 | -36.8 | -2.9% | 128,708 |
| 2004/08/20 | 1,266.7 | 1,266.7 | 1,245.7 | 1,250.9 | -7.6 | -0.6% | 66,284 |
| 2004/08/19 | 1,254.7 | 1,269.7 | 1,239.7 | 1,258.5 | +8.3 | +0.7% | 45,786 |
| 2004/08/18 | 1,259.2 | 1,262.2 | 1,237.4 | 1,250.2 | -8.3 | -0.7% | 59,629 |
| 2004/08/17 | 1,284 | 1,284 | 1,258.5 | 1,258.5 | -10.5 | -0.8% | 83,986 |
| 2004/08/16 | 1,278.7 | 1,296 | 1,251.7 | 1,269 | -23.3 | -1.8% | 93,303 |
| 2004/08/13 | 1,324.6 | 1,329.1 | 1,292.3 | 1,292.3 | -54.8 | -4.1% | 113,135 |
| 2004/08/12 | 1,325.3 | 1,359.9 | 1,318.6 | 1,347.1 | +36.8 | +2.8% | 131,503 |
| 2004/08/11 | 1,308 | 1,329.8 | 1,292.3 | 1,310.3 | +47.3 | +3.7% | 121,121 |
| 2004/08/10 | 1,238.2 | 1,280.2 | 1,211.9 | 1,263 | +31.6 | +2.6% | 65,086 |
| 2004/08/09 | 1,205.9 | 1,231.4 | 1,205.9 | 1,231.4 | -0.8 | -0.1% | 39,531 |
| 2004/08/06 | 1,243.4 | 1,257.7 | 1,223.9 | 1,232.2 | -26.3 | -2.1% | 135,230 |
| 2004/08/05 | 1,245.7 | 1,288.5 | 1,215.6 | 1,258.5 | +31.6 | +2.6% | 101,023 |
| 2004/08/04 | 1,242.7 | 1,247.2 | 1,172.1 | 1,226.9 | -46.6 | -3.7% | 202,179 |
| 2004/08/03 | 1,292.3 | 1,328.3 | 1,263 | 1,273.5 | -26.3 | -2% | 99,559 |
| 2004/08/02 | 1,334.3 | 1,334.3 | 1,262.2 | 1,299.8 | -34.5 | -2.6% | 171,699 |
| 2004/07/30 | 1,402 | 1,404.2 | 1,330.6 | 1,334.3 | -45.1 | -3.3% | 221,745 |
| 2004/07/29 | 1,402 | 1,415.5 | 1,368.1 | 1,379.4 | -21.8 | -1.6% | 93,836 |
| 2004/07/28 | 1,427.5 | 1,442.5 | 1,378.7 | 1,401.2 | +31.6 | +2.3% | 140,421 |
| 2004/07/27 | 1,359.9 | 1,382.4 | 1,353.1 | 1,369.6 | -12.8 | -0.9% | 344,463 |
| 2004/07/26 | 1,397.4 | 1,425.2 | 1,368.9 | 1,382.4 | -60.1 | -4.2% | 407,020 |
| 2004/07/23 | 1,487.6 | 1,495.1 | 1,429 | 1,442.5 | -97.7 | -6.3% | 463,720 |
| 2004/07/22 | 1,547.7 | 1,570.2 | 1,521.4 | 1,540.2 | -82.6 | -5.1% | 470,509 |
5101～
5150
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 | 148,600円 | +9.9% | +6.3% | 3.84% | 10.45倍 | 1.33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 | 287,400円 | +17.1% | +2.7% | 1.60% | 18.21倍 | 1.39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 | 571,500円 | +1.6% | +4.4% | 1.49% | 12.99倍 | 1.23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 | 1,548,000円 | +6.9% | -1.9% | 4.43% | 11.40倍 | 2.19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 | 683,500円 | +1.1% | +14.3% | 2.60% | 7.79倍 | 1.53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
