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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,432.5 | 1,436 | 1,417.5 | 1,421.5 | -11 | -0.8% | 1,380,800 |
| 2024/10/18 | 1,433 | 1,439.5 | 1,428.5 | 1,432.5 | -7 | -0.5% | 1,017,900 |
| 2024/10/17 | 1,440.5 | 1,453 | 1,436 | 1,439.5 | +10 | +0.7% | 1,182,600 |
| 2024/10/16 | 1,431 | 1,449.5 | 1,424 | 1,429.5 | -6.5 | -0.5% | 1,171,900 |
| 2024/10/15 | 1,443.5 | 1,444.5 | 1,430 | 1,436 | +1.5 | +0.1% | 1,529,600 |
| 2024/10/11 | 1,440 | 1,449 | 1,433 | 1,434.5 | -9.5 | -0.7% | 1,404,600 |
| 2024/10/10 | 1,458 | 1,463 | 1,444 | 1,444 | -13 | -0.9% | 1,438,200 |
| 2024/10/09 | 1,459.5 | 1,463.5 | 1,449 | 1,457 | -2 | -0.1% | 1,546,200 |
| 2024/10/08 | 1,473.5 | 1,481.5 | 1,457 | 1,459 | -23.5 | -1.6% | 1,383,300 |
| 2024/10/07 | 1,500 | 1,501 | 1,481 | 1,482.5 | -5 | -0.3% | 1,398,000 |
| 2024/10/04 | 1,500 | 1,510 | 1,487 | 1,487.5 | -1.5 | -0.1% | 1,551,100 |
| 2024/10/03 | 1,491 | 1,495 | 1,472 | 1,489 | +27 | +1.8% | 1,723,100 |
| 2024/10/02 | 1,458.5 | 1,468.5 | 1,447.5 | 1,462 | +12.5 | +0.9% | 1,576,900 |
| 2024/10/01 | 1,456.5 | 1,462 | 1,448 | 1,449.5 | -5 | -0.3% | 1,688,500 |
| 2024/09/30 | 1,468 | 1,476.5 | 1,446.5 | 1,454.5 | -59 | -3.9% | 2,784,400 |
| 2024/09/27 | 1,494 | 1,518.5 | 1,485 | 1,513.5 | +19 | +1.3% | 2,322,800 |
| 2024/09/26 | 1,474.5 | 1,495 | 1,470 | 1,494.5 | +28 | +1.9% | 1,523,200 |
| 2024/09/25 | 1,465.5 | 1,474 | 1,455.5 | 1,466.5 | +11.5 | +0.8% | 1,124,300 |
| 2024/09/24 | 1,458 | 1,469.5 | 1,452 | 1,455 | +7 | +0.5% | 1,844,200 |
| 2024/09/20 | 1,450.5 | 1,462 | 1,438.5 | 1,448 | +4 | +0.3% | 2,859,600 |
| 2024/09/19 | 1,444 | 1,452 | 1,439 | 1,444 | +16 | +1.1% | 1,065,500 |
| 2024/09/18 | 1,443 | 1,449 | 1,417 | 1,428 | -19 | -1.3% | 1,223,400 |
| 2024/09/17 | 1,437.5 | 1,447.5 | 1,416 | 1,447 | +11.5 | +0.8% | 1,939,500 |
| 2024/09/13 | 1,447 | 1,457.5 | 1,430.5 | 1,435.5 | -18.5 | -1.3% | 1,652,300 |
| 2024/09/12 | 1,448 | 1,468.5 | 1,443 | 1,454 | +7.5 | +0.5% | 1,414,800 |
| 2024/09/11 | 1,460 | 1,461 | 1,430.5 | 1,446.5 | -23 | -1.6% | 1,482,300 |
| 2024/09/10 | 1,467.5 | 1,483 | 1,463.5 | 1,469.5 | +1.5 | +0.1% | 1,375,900 |
| 2024/09/09 | 1,450 | 1,476.5 | 1,445.5 | 1,468 | -3 | -0.2% | 1,143,600 |
| 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 |
151～
200
件表示中 / 6967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 | 144,900円 | +9.9% | +6.3% | 3.93% | 10.19倍 | 1.32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 | 270,300円 | +17.1% | +2.7% | 1.70% | 17.20倍 | 1.31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 | 557,300円 | +1.6% | +4.4% | 1.53% | 12.69倍 | 1.20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 | 1,554,500円 | +6.9% | -1.9% | 4.41% | 11.45倍 | 2.20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 |
| 野村不ＨＤ | 84,500円 | +24.1% | +1.2% | 4.26% | 9.67倍 | 0.97倍 |
|
総合不動産大手。主力のマンション開発、分譲に加え、自社ブランドの賃貸ビルやホテルも展開 |
市場注目の銘柄
チャート関連のコラム
