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 |
|---|---|---|---|---|---|---|---|
| 2004/05/11 | 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 |
| 2004/04/09 | 1,045.6 | 1,061.2 | 1,039.9 | 1,052.5 | -1.2 | -0.1% | 182,720 |
| 2004/04/08 | 1,055 | 1,060.6 | 1,039.9 | 1,053.7 | +17.5 | +1.7% | 271,364 |
| 2004/04/07 | 1,023.7 | 1,048.1 | 1,023 | 1,036.2 | +15 | +1.5% | 500,722 |
| 2004/04/06 | 1,051.2 | 1,055 | 1,020.5 | 1,021.2 | -25.6 | -2.4% | 263,059 |
| 2004/04/05 | 1,064.4 | 1,064.4 | 1,046.2 | 1,046.8 | -5.7 | -0.5% | 215,941 |
| 2004/04/02 | 1,067.5 | 1,067.5 | 1,045.6 | 1,052.5 | -14.4 | -1.3% | 254,594 |
| 2004/04/01 | 1,070.6 | 1,071.9 | 1,065 | 1,066.9 | -3.7 | -0.3% | 450,251 |
| 2004/03/31 | 1,096.3 | 1,096.3 | 1,060.6 | 1,070.6 | -25.7 | -2.3% | 244,531 |
| 2004/03/30 | 1,096.9 | 1,120.1 | 1,083.1 | 1,096.3 | +55.7 | +5.4% | 427,411 |
| 2004/03/29 | 1,014.9 | 1,051.8 | 1,002.4 | 1,040.6 | +44.5 | +4.5% | 228,080 |
| 2004/03/26 | 998 | 1,008 | 987.4 | 996.1 | +0.6 | +0.1% | 160,838 |
| 2004/03/25 | 985.5 | 995.5 | 957.9 | 995.5 | +18.8 | +1.9% | 126,019 |
| 2004/03/24 | 931.6 | 989.2 | 923.5 | 976.7 | +54.5 | +5.9% | 291,170 |
| 2004/03/23 | 919.7 | 927.2 | 911 | 922.2 | -1.9 | -0.2% | 90,881 |
| 2004/03/22 | 926 | 929.8 | 917.9 | 924.1 | -1.3 | -0.1% | 72,034 |
| 2004/03/19 | 914.1 | 932.9 | 914.1 | 925.4 | +0.7 | +0.1% | 80,818 |
| 2004/03/18 | 935.4 | 939.1 | 914.1 | 924.7 | +14.4 | +1.6% | 220,094 |
| 2004/03/17 | 907.8 | 914.1 | 906 | 910.3 | +11.9 | +1.3% | 167,546 |
| 2004/03/16 | 897.8 | 904.7 | 889.1 | 898.4 | +2.5 | +0.3% | 101,103 |
| 2004/03/15 | 895.3 | 910.3 | 895.3 | 895.9 | +11.9 | +1.3% | 222,809 |
| 2004/03/12 | 872.2 | 898.4 | 870.3 | 884 | +11.8 | +1.4% | 151,095 |
| 2004/03/11 | 864.6 | 873.4 | 860.9 | 872.2 | +8.2 | +0.9% | 66,124 |
| 2004/03/10 | 864 | 867.1 | 860.9 | 864 | +3.1 | +0.4% | 28,750 |
| 2004/03/09 | 871.5 | 871.5 | 857.8 | 860.9 | -8.7 | -1% | 50,791 |
| 2004/03/08 | 839 | 875.9 | 839 | 869.6 | +36.3 | +4.4% | 159,241 |
| 2004/03/05 | 826.4 | 838.3 | 826.4 | 833.3 | +11.9 | +1.4% | 92,797 |
| 2004/03/04 | 822.1 | 825.2 | 818.9 | 821.4 | -0.7 | -0.1% | 75,867 |
| 2004/03/03 | 825.2 | 829 | 821.4 | 822.1 | +0.7 | +0.1% | 36,736 |
| 2004/03/02 | 825.2 | 825.8 | 801.4 | 821.4 | -0.7 | -0.1% | 111,325 |
| 2004/03/01 | 817.1 | 832.7 | 817.1 | 822.1 | +9.4 | +1.2% | 137,359 |
| 2004/02/27 | 807 | 813.3 | 802.7 | 812.7 | +7.5 | +0.9% | 95,513 |
| 2004/02/26 | 801.4 | 806.4 | 801.4 | 805.2 | +6.9 | +0.9% | 55,902 |
5201～
5250
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
