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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 1,360 | 1,376 | 1,356 | 1,376 | -3 | -0.2% | 19,719,800 |
| 2024/12/10 | 1,381.5 | 1,397 | 1,375.5 | 1,379 | +3 | +0.2% | 15,620,900 |
| 2024/12/09 | 1,406 | 1,410 | 1,371.5 | 1,376 | -38 | -2.7% | 5,780,700 |
| 2024/12/06 | 1,419 | 1,427 | 1,411.5 | 1,414 | -5.5 | -0.4% | 3,637,300 |
| 2024/12/05 | 1,411 | 1,439.5 | 1,399 | 1,419.5 | +6 | +0.4% | 4,894,600 |
| 2024/12/04 | 1,430 | 1,430.5 | 1,406 | 1,413.5 | -3 | -0.2% | 3,787,900 |
| 2024/12/03 | 1,401 | 1,422 | 1,398.5 | 1,416.5 | +26.5 | +1.9% | 4,012,300 |
| 2024/12/02 | 1,358 | 1,392 | 1,356.5 | 1,390 | +41 | +3% | 5,070,700 |
| 2024/11/29 | 1,356.5 | 1,366.5 | 1,341 | 1,349 | +3.5 | +0.3% | 4,661,300 |
| 2024/11/28 | 1,302.5 | 1,358 | 1,302.5 | 1,345.5 | -77 | -5.4% | 11,190,900 |
| 2024/11/27 | 1,425 | 1,428 | 1,416 | 1,422.5 | -12 | -0.8% | 1,803,200 |
| 2024/11/26 | 1,428.5 | 1,438.5 | 1,422.5 | 1,434.5 | +9.5 | +0.7% | 1,260,200 |
| 2024/11/25 | 1,444.5 | 1,450.5 | 1,425 | 1,425 | -2 | -0.1% | 4,363,900 |
| 2024/11/22 | 1,420 | 1,431.5 | 1,416 | 1,427 | +4.5 | +0.3% | 1,172,800 |
| 2024/11/21 | 1,432.5 | 1,435 | 1,418.5 | 1,422.5 | -10 | -0.7% | 1,496,900 |
| 2024/11/20 | 1,441 | 1,453 | 1,432.5 | 1,432.5 | -12 | -0.8% | 1,275,900 |
| 2024/11/19 | 1,437.5 | 1,448 | 1,437 | 1,444.5 | +6 | +0.4% | 1,029,100 |
| 2024/11/18 | 1,434 | 1,443 | 1,425.5 | 1,438.5 | +2 | +0.1% | 979,500 |
| 2024/11/15 | 1,432.5 | 1,442.5 | 1,429.5 | 1,436.5 | +5.5 | +0.4% | 1,126,900 |
| 2024/11/14 | 1,435 | 1,448.5 | 1,428.5 | 1,431 | -6 | -0.4% | 1,625,100 |
| 2024/11/13 | 1,445 | 1,455 | 1,437 | 1,437 | -22.5 | -1.5% | 1,902,700 |
| 2024/11/12 | 1,457.5 | 1,470 | 1,455.5 | 1,459.5 | +2 | +0.1% | 1,271,500 |
| 2024/11/11 | 1,453 | 1,468.5 | 1,450.5 | 1,457.5 | +2.5 | +0.2% | 1,400,400 |
| 2024/11/08 | 1,493 | 1,501 | 1,448.5 | 1,455 | -29.5 | -2% | 2,628,600 |
| 2024/11/07 | 1,453.5 | 1,485.5 | 1,452 | 1,484.5 | +34.5 | +2.4% | 1,729,000 |
| 2024/11/06 | 1,450 | 1,467 | 1,450 | 1,450 | +14.5 | +1% | 2,192,900 |
| 2024/11/05 | 1,432.5 | 1,440 | 1,421 | 1,435.5 | +4 | +0.3% | 1,914,900 |
| 2024/11/01 | 1,400 | 1,431.5 | 1,398 | 1,431.5 | +10.5 | +0.7% | 1,867,600 |
| 2024/10/31 | 1,417 | 1,422.5 | 1,405.5 | 1,421 | +7.5 | +0.5% | 2,072,800 |
| 2024/10/30 | 1,412 | 1,426 | 1,404.5 | 1,413.5 | +1.5 | +0.1% | 3,061,900 |
| 2024/10/29 | 1,389 | 1,412 | 1,384 | 1,412 | +52 | +3.8% | 3,412,100 |
| 2024/10/28 | 1,372 | 1,401.5 | 1,357 | 1,360 | -2.5 | -0.2% | 4,550,100 |
| 2024/10/25 | 1,359 | 1,371 | 1,354 | 1,362.5 | +3 | +0.2% | 2,321,500 |
| 2024/10/24 | 1,365 | 1,368.5 | 1,352.5 | 1,359.5 | -7.5 | -0.5% | 2,461,500 |
| 2024/10/23 | 1,391 | 1,403.5 | 1,366.5 | 1,367 | -37.5 | -2.7% | 3,376,900 |
| 2024/10/22 | 1,412 | 1,415.5 | 1,392 | 1,404.5 | -17 | -1.2% | 2,248,500 |
| 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 |
151～
200
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
