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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,438.5 | 1,444.5 | 1,433 | 1,444 | -6.5 | -0.4% | 2,709,600 |
| 2024/06/25 | 1,438 | 1,456 | 1,437.5 | 1,450.5 | +14.5 | +1% | 2,012,500 |
| 2024/06/24 | 1,445 | 1,448 | 1,423.5 | 1,436 | -1 | -0.1% | 1,910,400 |
| 2024/06/21 | 1,421.5 | 1,450 | 1,421 | 1,437 | +23.5 | +1.7% | 4,492,400 |
| 2024/06/20 | 1,402 | 1,414.5 | 1,397 | 1,413.5 | +1.5 | +0.1% | 1,397,800 |
| 2024/06/19 | 1,421 | 1,427 | 1,409 | 1,412 | -9 | -0.6% | 1,364,900 |
| 2024/06/18 | 1,459 | 1,459 | 1,418 | 1,421 | -26 | -1.8% | 1,872,400 |
| 2024/06/17 | 1,464 | 1,465 | 1,439.5 | 1,447 | -17.5 | -1.2% | 1,163,100 |
| 2024/06/14 | 1,436 | 1,469 | 1,436 | 1,464.5 | +17.5 | +1.2% | 2,137,700 |
| 2024/06/13 | 1,457.5 | 1,460.5 | 1,442 | 1,447 | -7 | -0.5% | 2,148,200 |
| 2024/06/12 | 1,463 | 1,470 | 1,453 | 1,454 | -20 | -1.4% | 1,591,000 |
| 2024/06/11 | 1,490 | 1,496 | 1,474 | 1,474 | -15.5 | -1% | 1,433,100 |
| 2024/06/10 | 1,485.5 | 1,503.5 | 1,483.5 | 1,489.5 | +6 | +0.4% | 1,292,000 |
| 2024/06/07 | 1,481 | 1,491.5 | 1,476 | 1,483.5 | -1 | -0.1% | 999,100 |
| 2024/06/06 | 1,497 | 1,509.5 | 1,483.5 | 1,484.5 | -12.5 | -0.8% | 1,705,900 |
| 2024/06/05 | 1,484 | 1,510.5 | 1,484 | 1,497 | +14 | +0.9% | 2,084,300 |
| 2024/06/04 | 1,460 | 1,491.5 | 1,457 | 1,483 | +10.5 | +0.7% | 2,064,700 |
| 2024/06/03 | 1,470 | 1,484.5 | 1,467 | 1,472.5 | +20.5 | +1.4% | 1,944,900 |
| 2024/05/31 | 1,444 | 1,469.5 | 1,442 | 1,452 | +16.5 | +1.1% | 4,339,600 |
| 2024/05/30 | 1,430.5 | 1,445.5 | 1,421.5 | 1,435.5 | -5 | -0.3% | 1,562,000 |
| 2024/05/29 | 1,457 | 1,462.5 | 1,440 | 1,440.5 | -16.5 | -1.1% | 1,112,700 |
| 2024/05/28 | 1,452 | 1,460 | 1,447 | 1,457 | +6 | +0.4% | 1,412,600 |
| 2024/05/27 | 1,451.5 | 1,453.5 | 1,440.5 | 1,451 | -3 | -0.2% | 1,154,400 |
| 2024/05/24 | 1,450 | 1,463.5 | 1,446 | 1,454 | -9 | -0.6% | 1,782,200 |
| 2024/05/23 | 1,485.5 | 1,489.5 | 1,463 | 1,463 | -24.5 | -1.6% | 1,779,600 |
| 2024/05/22 | 1,514 | 1,514 | 1,487 | 1,487.5 | -27.5 | -1.8% | 1,639,000 |
| 2024/05/21 | 1,525 | 1,529 | 1,509.5 | 1,515 | -20.5 | -1.3% | 1,916,400 |
| 2024/05/20 | 1,503.5 | 1,537 | 1,502 | 1,535.5 | +32.5 | +2.2% | 2,504,300 |
| 2024/05/17 | 1,477 | 1,504.5 | 1,475.5 | 1,503 | +23 | +1.6% | 1,780,400 |
| 2024/05/16 | 1,497 | 1,502.5 | 1,475.5 | 1,480 | -5.5 | -0.4% | 1,586,500 |
| 2024/05/15 | 1,490 | 1,496 | 1,476 | 1,485.5 | -4.5 | -0.3% | 1,699,000 |
| 2024/05/14 | 1,465 | 1,494.5 | 1,464 | 1,490 | +15 | +1% | 1,785,600 |
| 2024/05/13 | 1,486 | 1,488 | 1,467 | 1,475 | -34 | -2.3% | 2,086,400 |
| 2024/05/10 | 1,486 | 1,513 | 1,485.5 | 1,509 | +25.5 | +1.7% | 1,713,700 |
| 2024/05/09 | 1,478.5 | 1,498 | 1,475 | 1,483.5 | +11 | +0.7% | 1,425,700 |
| 2024/05/08 | 1,495.5 | 1,501 | 1,470 | 1,472.5 | -18 | -1.2% | 1,753,200 |
| 2024/05/07 | 1,515 | 1,516.5 | 1,485 | 1,490.5 | -11.5 | -0.8% | 1,994,300 |
| 2024/05/02 | 1,493 | 1,511.5 | 1,487 | 1,502 | +17 | +1.1% | 2,305,600 |
| 2024/05/01 | 1,455.5 | 1,492 | 1,455 | 1,485 | +27 | +1.9% | 2,210,800 |
| 2024/04/30 | 1,471.5 | 1,473 | 1,451.5 | 1,458 | -4.5 | -0.3% | 3,148,600 |
| 2024/04/26 | 1,424.5 | 1,468 | 1,424.5 | 1,462.5 | +38 | +2.7% | 2,968,100 |
| 2024/04/25 | 1,489.5 | 1,509 | 1,410.5 | 1,424.5 | -63.5 | -4.3% | 5,606,500 |
| 2024/04/24 | 1,497 | 1,497.5 | 1,473 | 1,488 | -8.5 | -0.6% | 2,895,500 |
| 2024/04/23 | 1,488.5 | 1,504 | 1,486.5 | 1,496.5 | +7.5 | +0.5% | 1,807,300 |
| 2024/04/22 | 1,465 | 1,494 | 1,460.5 | 1,489 | +52 | +3.6% | 2,806,300 |
| 2024/04/19 | 1,456 | 1,460 | 1,409.5 | 1,437 | -22.5 | -1.5% | 3,296,500 |
| 2024/04/18 | 1,471 | 1,481 | 1,458.5 | 1,459.5 | -10.5 | -0.7% | 2,746,100 |
| 2024/04/17 | 1,500 | 1,510 | 1,468 | 1,470 | -22 | -1.5% | 2,450,600 |
| 2024/04/16 | 1,480 | 1,500 | 1,472.5 | 1,492 | +1.5 | +0.1% | 2,954,600 |
| 2024/04/15 | 1,498 | 1,498.5 | 1,467 | 1,490.5 | -32 | -2.1% | 3,735,900 |
101～
150
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
