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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,500 | 1,539 | 1,499 | 1,522.5 | +25 | +1.7% | 2,543,500 |
| 2024/04/11 | 1,498 | 1,513 | 1,492 | 1,497.5 | -25.5 | -1.7% | 2,662,500 |
| 2024/04/10 | 1,531 | 1,533 | 1,515.5 | 1,523 | +10.5 | +0.7% | 1,863,000 |
| 2024/04/09 | 1,505 | 1,518 | 1,494 | 1,512.5 | +18 | +1.2% | 2,140,500 |
| 2024/04/08 | 1,491 | 1,502.5 | 1,482 | 1,494.5 | +17.5 | +1.2% | 1,870,600 |
| 2024/04/05 | 1,478 | 1,481.5 | 1,456 | 1,477 | -15.5 | -1% | 3,115,400 |
| 2024/04/04 | 1,504 | 1,513.5 | 1,492.5 | 1,492.5 | -1 | -0.1% | 2,149,100 |
| 2024/04/03 | 1,482.5 | 1,499 | 1,469.5 | 1,493.5 | -26.5 | -1.7% | 3,535,600 |
| 2024/04/02 | 1,556 | 1,561 | 1,510 | 1,520 | -35.5 | -2.3% | 2,533,900 |
| 2024/04/01 | 1,599 | 1,601 | 1,542 | 1,555.5 | -16 | -1% | 2,781,300 |
| 2024/03/29 | 1,560.5 | 1,592.5 | 1,554 | 1,571.5 | +21.5 | +1.4% | 2,456,200 |
| 2024/03/28 | 1,557 | 1,573.5 | 1,547 | 1,550 | -5 | -0.3% | 2,046,000 |
| 2024/03/27 | 1,539.5 | 1,568 | 1,538.5 | 1,555 | +25 | +1.6% | 2,931,500 |
| 2024/03/26 | 1,528.5 | 1,550.5 | 1,524 | 1,530 | -2 | -0.1% | 1,603,400 |
| 2024/03/25 | 1,562 | 1,562 | 1,525 | 1,532 | -31 | -2% | 2,851,900 |
| 2024/03/22 | 1,555.5 | 1,573 | 1,537.5 | 1,563 | +22.5 | +1.5% | 2,593,400 |
| 2024/03/21 | 1,598 | 1,598.5 | 1,530.5 | 1,540.5 | -37.5 | -2.4% | 4,236,600 |
| 2024/03/19 | 1,526.5 | 1,578 | 1,523 | 1,578 | +48 | +3.1% | 3,242,100 |
| 2024/03/18 | 1,527 | 1,534.5 | 1,508 | 1,530 | +16 | +1.1% | 2,922,100 |
| 2024/03/15 | 1,480 | 1,514 | 1,476 | 1,514 | +34 | +2.3% | 4,496,200 |
| 2024/03/14 | 1,455 | 1,482.5 | 1,448 | 1,480 | +9 | +0.6% | 3,595,400 |
| 2024/03/13 | 1,488.5 | 1,490 | 1,457 | 1,471 | -10.5 | -0.7% | 2,539,100 |
| 2024/03/12 | 1,474.5 | 1,481.5 | 1,455 | 1,481.5 | -7 | -0.5% | 2,440,800 |
| 2024/03/11 | 1,515 | 1,517 | 1,465 | 1,488.5 | -31 | -2% | 2,485,800 |
| 2024/03/08 | 1,513 | 1,527 | 1,500 | 1,519.5 | -7 | -0.5% | 1,802,300 |
| 2024/03/07 | 1,525 | 1,538 | 1,521 | 1,526.5 | +13.5 | +0.9% | 1,895,000 |
| 2024/03/06 | 1,505 | 1,521 | 1,498 | 1,513 | +26.5 | +1.8% | 2,074,000 |
| 2024/03/05 | 1,511.5 | 1,513 | 1,479 | 1,486.5 | -35 | -2.3% | 2,230,900 |
| 2024/03/04 | 1,527 | 1,544.5 | 1,520.5 | 1,521.5 | +11 | +0.7% | 3,234,400 |
| 2024/03/01 | 1,500 | 1,522 | 1,493.5 | 1,510.5 | +17.5 | +1.2% | 2,737,600 |
| 2024/02/29 | 1,490 | 1,503.5 | 1,484 | 1,493 | +7 | +0.5% | 2,876,500 |
| 2024/02/28 | 1,493 | 1,498 | 1,481 | 1,486 | -22.5 | -1.5% | 2,950,600 |
| 2024/02/27 | 1,523 | 1,525 | 1,503 | 1,508.5 | -19 | -1.2% | 2,128,800 |
| 2024/02/26 | 1,541 | 1,551 | 1,527 | 1,527.5 | -8 | -0.5% | 1,952,700 |
| 2024/02/22 | 1,521 | 1,539 | 1,520.5 | 1,535.5 | +14 | +0.9% | 1,916,800 |
| 2024/02/21 | 1,519 | 1,529.5 | 1,515 | 1,521.5 | +6 | +0.4% | 1,339,200 |
| 2024/02/20 | 1,525.5 | 1,526 | 1,511.5 | 1,515.5 | +3 | +0.2% | 1,483,200 |
| 2024/02/19 | 1,543 | 1,544.5 | 1,510.5 | 1,512.5 | -40.5 | -2.6% | 2,027,700 |
| 2024/02/16 | 1,541 | 1,562 | 1,520.5 | 1,553 | +18 | +1.2% | 2,280,500 |
| 2024/02/15 | 1,521.5 | 1,535 | 1,508.5 | 1,535 | +25 | +1.7% | 1,495,000 |
| 2024/02/14 | 1,552.5 | 1,557.5 | 1,510 | 1,510 | -40.5 | -2.6% | 2,113,500 |
| 2024/02/13 | 1,568 | 1,570.5 | 1,537.5 | 1,550.5 | -3 | -0.2% | 2,597,800 |
| 2024/02/09 | 1,583.5 | 1,594 | 1,552 | 1,553.5 | -35 | -2.2% | 1,781,700 |
| 2024/02/08 | 1,586 | 1,597.5 | 1,563 | 1,588.5 | -5.5 | -0.3% | 1,756,900 |
| 2024/02/07 | 1,589.5 | 1,604 | 1,585 | 1,594 | -3 | -0.2% | 1,863,900 |
| 2024/02/06 | 1,616.5 | 1,624 | 1,584 | 1,597 | -38.5 | -2.4% | 1,975,700 |
| 2024/02/05 | 1,630 | 1,647.5 | 1,598 | 1,635.5 | +14 | +0.9% | 1,925,600 |
| 2024/02/02 | 1,633 | 1,638 | 1,610.5 | 1,621.5 | -6 | -0.4% | 1,467,700 |
| 2024/02/01 | 1,627 | 1,639 | 1,612 | 1,627.5 | -10.5 | -0.6% | 2,109,800 |
| 2024/01/31 | 1,578.5 | 1,648 | 1,568.5 | 1,638 | +76.5 | +4.9% | 4,203,800 |
151～
200
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
