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 |
|---|---|---|---|---|---|---|---|
| 2024/10/01 | 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 |
| 2024/08/06 | 1,358 | 1,405 | 1,335 | 1,353 | +85 | +6.7% | 4,563,700 |
| 2024/08/05 | 1,310 | 1,351.5 | 1,260.5 | 1,268 | -102 | -7.4% | 4,588,100 |
| 2024/08/02 | 1,352 | 1,376.5 | 1,343 | 1,370 | -4.5 | -0.3% | 3,046,200 |
| 2024/08/01 | 1,435 | 1,440.5 | 1,360 | 1,374.5 | -97 | -6.6% | 4,416,400 |
| 2024/07/31 | 1,449.5 | 1,474.5 | 1,446 | 1,471.5 | -4 | -0.3% | 2,110,400 |
| 2024/07/30 | 1,462 | 1,484.5 | 1,460.5 | 1,475.5 | +7.5 | +0.5% | 1,543,600 |
| 2024/07/29 | 1,462 | 1,485.5 | 1,456 | 1,468 | +18 | +1.2% | 1,852,200 |
| 2024/07/26 | 1,465 | 1,488 | 1,440 | 1,450 | -6.5 | -0.4% | 2,283,600 |
| 2024/07/25 | 1,457 | 1,463.5 | 1,436 | 1,456.5 | -3 | -0.2% | 1,579,000 |
| 2024/07/24 | 1,478.5 | 1,478.5 | 1,457.5 | 1,459.5 | -23.5 | -1.6% | 1,150,100 |
| 2024/07/23 | 1,490 | 1,493 | 1,476.5 | 1,483 | +11.5 | +0.8% | 1,208,500 |
| 2024/07/22 | 1,492.5 | 1,492.5 | 1,471 | 1,471.5 | -15.5 | -1% | 886,300 |
| 2024/07/19 | 1,513 | 1,517 | 1,483 | 1,487 | -23 | -1.5% | 1,341,200 |
201～
250
件表示中 / 7004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 | 143,000円 | +9.9% | +6.3% | 3.99% | 10.05倍 | 1.30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 | 280,200円 | +17.1% | +2.7% | 1.64% | 17.75倍 | 1.35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 | 545,500円 | +1.6% | +4.4% | 1.56% | 12.40倍 | 1.17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 | 1,535,000円 | +6.9% | -1.9% | 4.46% | 11.30倍 | 2.17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 | 662,700円 | +1.1% | +14.3% | 2.69% | 7.55倍 | 1.48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
