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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 1,400 | 1,413 | 1,393 | 1,402 | -2 | -0.1% | 6,386,700 |
| 2025/02/27 | 1,397 | 1,406 | 1,390 | 1,404 | +5 | +0.4% | 3,107,000 |
| 2025/02/26 | 1,394 | 1,406.5 | 1,390 | 1,399 | +20.5 | +1.5% | 4,859,800 |
| 2025/02/25 | 1,363 | 1,382 | 1,361.5 | 1,378.5 | +15.5 | +1.1% | 3,060,400 |
| 2025/02/21 | 1,358 | 1,370 | 1,350.5 | 1,363 | +14.5 | +1.1% | 2,351,400 |
| 2025/02/20 | 1,370 | 1,370 | 1,342.5 | 1,348.5 | -22 | -1.6% | 1,865,600 |
| 2025/02/19 | 1,370 | 1,373 | 1,362 | 1,370.5 | -5 | -0.4% | 1,526,100 |
| 2025/02/18 | 1,370 | 1,380 | 1,368.5 | 1,375.5 | -1 | -0.1% | 1,734,800 |
| 2025/02/17 | 1,387.5 | 1,389 | 1,371 | 1,376.5 | -3.5 | -0.3% | 1,663,600 |
| 2025/02/14 | 1,393 | 1,393 | 1,377 | 1,380 | +0.5 | ±0% | 2,329,100 |
| 2025/02/13 | 1,360 | 1,381.5 | 1,356 | 1,379.5 | +27 | +2% | 3,445,500 |
| 2025/02/12 | 1,354 | 1,355 | 1,344 | 1,352.5 | +4 | +0.3% | 2,685,100 |
| 2025/02/10 | 1,348 | 1,349.5 | 1,342.5 | 1,348.5 | +10 | +0.7% | 1,849,900 |
| 2025/02/07 | 1,347.5 | 1,349.5 | 1,338 | 1,338.5 | -8.5 | -0.6% | 2,602,900 |
| 2025/02/06 | 1,360 | 1,363 | 1,346 | 1,347 | -2.5 | -0.2% | 2,848,200 |
| 2025/02/05 | 1,360 | 1,363.5 | 1,347 | 1,349.5 | -9.5 | -0.7% | 4,169,500 |
| 2025/02/04 | 1,366.5 | 1,373 | 1,353.5 | 1,359 | -0.5 | ±0% | 4,684,500 |
| 2025/02/03 | 1,364.5 | 1,366.5 | 1,352.5 | 1,359.5 | -11.5 | -0.8% | 3,660,200 |
| 2025/01/31 | 1,385 | 1,396 | 1,360.5 | 1,371 | -41.5 | -2.9% | 7,209,400 |
| 2025/01/30 | 1,410 | 1,419 | 1,389 | 1,412.5 | +8.5 | +0.6% | 5,237,500 |
| 2025/01/29 | 1,415 | 1,415 | 1,398 | 1,404 | -6 | -0.4% | 2,958,900 |
| 2025/01/28 | 1,400 | 1,422 | 1,399.5 | 1,410 | +10 | +0.7% | 3,874,400 |
| 2025/01/27 | 1,384.5 | 1,400 | 1,380 | 1,400 | +29 | +2.1% | 3,186,400 |
| 2025/01/24 | 1,371.5 | 1,388.5 | 1,365 | 1,371 | +11.5 | +0.8% | 3,989,400 |
| 2025/01/23 | 1,360 | 1,364.5 | 1,350.5 | 1,359.5 | +6 | +0.4% | 3,138,200 |
| 2025/01/22 | 1,361 | 1,364 | 1,348 | 1,353.5 | -6.5 | -0.5% | 2,539,300 |
| 2025/01/21 | 1,373 | 1,373 | 1,355.5 | 1,360 | -9 | -0.7% | 1,951,900 |
| 2025/01/20 | 1,370 | 1,377.5 | 1,367.5 | 1,369 | -1 | -0.1% | 2,551,500 |
| 2025/01/17 | 1,371 | 1,372 | 1,350 | 1,370 | -1 | -0.1% | 3,461,300 |
| 2025/01/16 | 1,365 | 1,381 | 1,358.5 | 1,371 | -5 | -0.4% | 3,896,900 |
| 2025/01/15 | 1,377.5 | 1,384 | 1,367 | 1,376 | +1 | +0.1% | 3,179,000 |
| 2025/01/14 | 1,365 | 1,376 | 1,363.5 | 1,375 | +10.5 | +0.8% | 4,371,300 |
| 2025/01/10 | 1,361.5 | 1,365 | 1,353 | 1,364.5 | +5 | +0.4% | 2,992,900 |
| 2025/01/09 | 1,350.5 | 1,359.5 | 1,343.5 | 1,359.5 | +7 | +0.5% | 2,472,700 |
| 2025/01/08 | 1,373 | 1,374 | 1,346 | 1,352.5 | -22 | -1.6% | 3,573,500 |
| 2025/01/07 | 1,368 | 1,375 | 1,352 | 1,374.5 | -1.5 | -0.1% | 3,810,400 |
| 2025/01/06 | 1,384 | 1,385 | 1,362 | 1,376 | +6 | +0.4% | 4,641,100 |
| 2024/12/30 | 1,366 | 1,371.5 | 1,362 | 1,370 | +9 | +0.7% | 4,211,900 |
| 2024/12/27 | 1,346 | 1,361 | 1,345 | 1,361 | -8 | -0.6% | 5,827,300 |
| 2024/12/26 | 1,367.5 | 1,372.5 | 1,364 | 1,369 | -4 | -0.3% | 6,727,300 |
| 2024/12/25 | 1,370 | 1,373 | 1,362 | 1,373 | +5 | +0.4% | 3,287,300 |
| 2024/12/24 | 1,370 | 1,376.5 | 1,363.5 | 1,368 | ±0 | ±0% | 4,854,800 |
| 2024/12/23 | 1,364 | 1,368.5 | 1,354.5 | 1,368 | +20.5 | +1.5% | 5,551,700 |
| 2024/12/20 | 1,348 | 1,365.5 | 1,347.5 | 1,347.5 | +6 | +0.4% | 18,848,200 |
| 2024/12/19 | 1,330 | 1,351.5 | 1,330 | 1,341.5 | -1.5 | -0.1% | 6,069,100 |
| 2024/12/18 | 1,347 | 1,358 | 1,340 | 1,343 | +12.5 | +0.9% | 8,852,600 |
| 2024/12/17 | 1,345.5 | 1,358 | 1,330.5 | 1,330.5 | -26.5 | -2% | 36,937,200 |
| 2024/12/16 | 1,376 | 1,377 | 1,353.5 | 1,357 | -16.5 | -1.2% | 6,157,400 |
| 2024/12/13 | 1,373 | 1,384.5 | 1,363 | 1,373.5 | -3 | -0.2% | 13,653,500 |
| 2024/12/12 | 1,378.5 | 1,382 | 1,367 | 1,376.5 | +0.5 | ±0% | 9,082,200 |
101～
150
件表示中 / 7003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 | 145,500円 | +9.9% | +6.3% | 3.92% | 10.23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 | 282,500円 | +17.1% | +2.7% | 1.63% | 17.90倍 | 1.36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 | 551,300円 | +1.6% | +4.4% | 1.54% | 12.53倍 | 1.19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 | 1,543,000円 | +6.9% | -1.9% | 4.44% | 11.36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 | 666,200円 | +1.1% | +14.3% | 2.67% | 7.59倍 | 1.49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
