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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,460 | 1,479 | 1,460 | 1,471 | +8.5 | +0.6% | 997,000 |
| 2024/09/05 | 1,450 | 1,473 | 1,438.5 | 1,462.5 | +10.5 | +0.7% | 1,160,200 |
| 2024/09/04 | 1,460 | 1,463 | 1,434 | 1,452 | -37.5 | -2.5% | 2,217,100 |
| 2024/09/03 | 1,485 | 1,493 | 1,480.5 | 1,489.5 | +4 | +0.3% | 1,637,500 |
| 2024/09/02 | 1,502.5 | 1,508 | 1,481 | 1,485.5 | -21 | -1.4% | 1,528,900 |
| 2024/08/30 | 1,499 | 1,510 | 1,489 | 1,506.5 | -2.5 | -0.2% | 1,712,200 |
| 2024/08/29 | 1,503 | 1,512 | 1,500 | 1,509 | -5 | -0.3% | 1,074,100 |
| 2024/08/28 | 1,524.5 | 1,529.5 | 1,483 | 1,514 | +0.5 | ±0% | 1,428,000 |
| 2024/08/27 | 1,490 | 1,518 | 1,489.5 | 1,513.5 | +24 | +1.6% | 1,689,000 |
| 2024/08/26 | 1,459 | 1,490 | 1,455.5 | 1,489.5 | +41 | +2.8% | 1,518,600 |
| 2024/08/23 | 1,447.5 | 1,462 | 1,445 | 1,448.5 | +12.5 | +0.9% | 962,900 |
| 2024/08/22 | 1,426.5 | 1,437.5 | 1,416.5 | 1,436 | +11.5 | +0.8% | 1,041,900 |
| 2024/08/21 | 1,424.5 | 1,439 | 1,416.5 | 1,424.5 | -15.5 | -1.1% | 1,672,700 |
| 2024/08/20 | 1,441.5 | 1,449.5 | 1,433 | 1,440 | +9 | +0.6% | 942,300 |
| 2024/08/19 | 1,441.5 | 1,449.5 | 1,426.5 | 1,431 | -6 | -0.4% | 1,004,900 |
| 2024/08/16 | 1,431.5 | 1,440 | 1,424 | 1,437 | +23.5 | +1.7% | 1,212,200 |
| 2024/08/15 | 1,415 | 1,419 | 1,405 | 1,413.5 | +5.5 | +0.4% | 1,412,500 |
| 2024/08/14 | 1,402 | 1,413 | 1,389 | 1,408 | +9 | +0.6% | 1,590,700 |
| 2024/08/13 | 1,402 | 1,404 | 1,376 | 1,399 | +11 | +0.8% | 2,172,500 |
| 2024/08/09 | 1,413 | 1,419.5 | 1,377 | 1,388 | -12.5 | -0.9% | 2,374,200 |
| 2024/08/08 | 1,387 | 1,434 | 1,383 | 1,400.5 | +1 | +0.1% | 1,659,000 |
| 2024/08/07 | 1,342 | 1,426 | 1,333.5 | 1,399.5 | +46.5 | +3.4% | 2,301,200 |
| 2024/08/06 | 1,358 | 1,405 | 1,335 | 1,353 | +85 | +6.7% | 4,563,700 |
| 2024/08/05 | 1,310 | 1,351.5 | 1,260.5 | 1,268 | -102 | -7.4% | 4,588,100 |
| 2024/08/02 | 1,352 | 1,376.5 | 1,343 | 1,370 | -4.5 | -0.3% | 3,046,200 |
| 2024/08/01 | 1,435 | 1,440.5 | 1,360 | 1,374.5 | -97 | -6.6% | 4,416,400 |
| 2024/07/31 | 1,449.5 | 1,474.5 | 1,446 | 1,471.5 | -4 | -0.3% | 2,110,400 |
| 2024/07/30 | 1,462 | 1,484.5 | 1,460.5 | 1,475.5 | +7.5 | +0.5% | 1,543,600 |
| 2024/07/29 | 1,462 | 1,485.5 | 1,456 | 1,468 | +18 | +1.2% | 1,852,200 |
| 2024/07/26 | 1,465 | 1,488 | 1,440 | 1,450 | -6.5 | -0.4% | 2,283,600 |
| 2024/07/25 | 1,457 | 1,463.5 | 1,436 | 1,456.5 | -3 | -0.2% | 1,579,000 |
| 2024/07/24 | 1,478.5 | 1,478.5 | 1,457.5 | 1,459.5 | -23.5 | -1.6% | 1,150,100 |
| 2024/07/23 | 1,490 | 1,493 | 1,476.5 | 1,483 | +11.5 | +0.8% | 1,208,500 |
| 2024/07/22 | 1,492.5 | 1,492.5 | 1,471 | 1,471.5 | -15.5 | -1% | 886,300 |
| 2024/07/19 | 1,513 | 1,517 | 1,483 | 1,487 | -23 | -1.5% | 1,341,200 |
| 2024/07/18 | 1,503.5 | 1,517 | 1,495 | 1,510 | +1.5 | +0.1% | 1,716,600 |
| 2024/07/17 | 1,483.5 | 1,509 | 1,477.5 | 1,508.5 | +34 | +2.3% | 2,099,400 |
| 2024/07/16 | 1,489.5 | 1,489.5 | 1,470.5 | 1,474.5 | -15.5 | -1% | 1,168,600 |
| 2024/07/12 | 1,464 | 1,509 | 1,461.5 | 1,490 | +37.5 | +2.6% | 3,482,400 |
| 2024/07/11 | 1,454 | 1,458 | 1,446 | 1,452.5 | +11.5 | +0.8% | 1,456,800 |
| 2024/07/10 | 1,435.5 | 1,442.5 | 1,431 | 1,441 | -4.5 | -0.3% | 1,078,900 |
| 2024/07/09 | 1,445 | 1,449 | 1,433 | 1,445.5 | -1 | -0.1% | 1,450,100 |
| 2024/07/08 | 1,419.5 | 1,447 | 1,417 | 1,446.5 | +33.5 | +2.4% | 2,951,500 |
| 2024/07/05 | 1,433 | 1,434.5 | 1,401 | 1,413 | -21.5 | -1.5% | 2,582,200 |
| 2024/07/04 | 1,441.5 | 1,441.5 | 1,429 | 1,434.5 | -3.5 | -0.2% | 1,495,500 |
| 2024/07/03 | 1,427 | 1,438.5 | 1,419.5 | 1,438 | +7.5 | +0.5% | 1,496,400 |
| 2024/07/02 | 1,424 | 1,433 | 1,413.5 | 1,430.5 | +5 | +0.4% | 2,273,100 |
| 2024/07/01 | 1,435 | 1,445 | 1,425.5 | 1,425.5 | +1 | +0.1% | 1,469,300 |
| 2024/06/28 | 1,430 | 1,433 | 1,421 | 1,424.5 | -2.5 | -0.2% | 1,487,200 |
| 2024/06/27 | 1,420 | 1,433 | 1,418 | 1,427 | -17 | -1.2% | 1,998,300 |
51～
100
件表示中 / 6839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 | 142,200円 | +32.2% | +9.1% | 3.80% | 11.00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 | 452,200円 | +3.3% | +4.7% | 1.55% | 11.28倍 | 1.00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 | 1,725,000円 | +5.7% | +13.1% | 3.65% | 13.50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 | 95,900円 | +3.4% | +10.1% | 3.55% | 9.37倍 | 0.87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 | 567,600円 | +0.3% | +2.3% | 2.96% | 8.06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
