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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,575 | 1,616.5 | 1,561 | 1,561.5 | -2.5 | -0.2% | 3,421,700 |
| 2024/01/29 | 1,546.5 | 1,565 | 1,546.5 | 1,564 | +19.5 | +1.3% | 1,263,200 |
| 2024/01/26 | 1,556 | 1,557 | 1,541.5 | 1,544.5 | -11 | -0.7% | 1,359,000 |
| 2024/01/25 | 1,557 | 1,562.5 | 1,538.5 | 1,555.5 | -11 | -0.7% | 1,731,500 |
| 2024/01/24 | 1,581.5 | 1,589 | 1,565 | 1,566.5 | -28 | -1.8% | 1,723,900 |
| 2024/01/23 | 1,614.5 | 1,625 | 1,584 | 1,594.5 | -18 | -1.1% | 1,849,700 |
| 2024/01/22 | 1,600.5 | 1,619.5 | 1,598.5 | 1,612.5 | +32.5 | +2.1% | 1,839,800 |
| 2024/01/19 | 1,580 | 1,582 | 1,564.5 | 1,580 | +14.5 | +0.9% | 1,233,600 |
| 2024/01/18 | 1,565 | 1,579 | 1,559 | 1,565.5 | -4 | -0.3% | 1,323,000 |
| 2024/01/17 | 1,591 | 1,602 | 1,568.5 | 1,569.5 | -11.5 | -0.7% | 1,315,900 |
| 2024/01/16 | 1,603 | 1,605.5 | 1,577 | 1,581 | -21.5 | -1.3% | 1,210,000 |
| 2024/01/15 | 1,582 | 1,602.5 | 1,572.5 | 1,602.5 | +23 | +1.5% | 1,761,300 |
| 2024/01/12 | 1,580 | 1,585 | 1,563.5 | 1,579.5 | +10 | +0.6% | 2,249,700 |
| 2024/01/11 | 1,550.5 | 1,576.5 | 1,550.5 | 1,569.5 | +25.5 | +1.7% | 2,312,300 |
| 2024/01/10 | 1,541 | 1,548.5 | 1,535.5 | 1,544 | +10.5 | +0.7% | 1,920,700 |
| 2024/01/09 | 1,510 | 1,538.5 | 1,508 | 1,533.5 | +34 | +2.3% | 2,006,100 |
| 2024/01/05 | 1,496 | 1,511.5 | 1,493.5 | 1,499.5 | +15.5 | +1% | 2,613,200 |
| 2024/01/04 | 1,478 | 1,484 | 1,463 | 1,484 | +7.5 | +0.5% | 1,904,400 |
| 2023/12/29 | 1,461 | 1,482.5 | 1,461 | 1,476.5 | +11.5 | +0.8% | 1,337,400 |
| 2023/12/28 | 1,464 | 1,472 | 1,456.5 | 1,465 | -28 | -1.9% | 1,967,800 |
| 2023/12/27 | 1,484 | 1,498.5 | 1,473.5 | 1,493 | +7 | +0.5% | 3,388,100 |
| 2023/12/26 | 1,481 | 1,489 | 1,473 | 1,486 | +5 | +0.3% | 1,689,100 |
| 2023/12/25 | 1,501 | 1,503 | 1,481 | 1,481 | -4 | -0.3% | 1,850,100 |
| 2023/12/22 | 1,480 | 1,491 | 1,476.5 | 1,485 | +9 | +0.6% | 1,515,500 |
| 2023/12/21 | 1,464.5 | 1,480.5 | 1,462.5 | 1,476 | -5.5 | -0.4% | 1,368,000 |
| 2023/12/20 | 1,476 | 1,489 | 1,476 | 1,481.5 | +9.5 | +0.6% | 1,448,100 |
| 2023/12/19 | 1,481.5 | 1,482.5 | 1,443 | 1,472 | +4 | +0.3% | 2,327,000 |
| 2023/12/18 | 1,466.5 | 1,474.5 | 1,450.5 | 1,468 | -25 | -1.7% | 2,170,100 |
| 2023/12/15 | 1,476 | 1,496.5 | 1,475 | 1,493 | +10 | +0.7% | 2,519,000 |
| 2023/12/14 | 1,495 | 1,497 | 1,469 | 1,483 | -8 | -0.5% | 1,587,900 |
| 2023/12/13 | 1,495.5 | 1,501 | 1,482.5 | 1,491 | -14.5 | -1% | 1,796,600 |
| 2023/12/12 | 1,516.5 | 1,533.5 | 1,503.5 | 1,505.5 | +7.5 | +0.5% | 1,868,700 |
| 2023/12/11 | 1,498 | 1,498.5 | 1,483.5 | 1,498 | +12.5 | +0.8% | 1,657,000 |
| 2023/12/08 | 1,507.5 | 1,510 | 1,480 | 1,485.5 | -35 | -2.3% | 2,595,500 |
| 2023/12/07 | 1,497 | 1,522.5 | 1,493.5 | 1,520.5 | +11.5 | +0.8% | 1,964,800 |
| 2023/12/06 | 1,483 | 1,509.5 | 1,481.5 | 1,509 | +31.5 | +2.1% | 1,897,100 |
| 2023/12/05 | 1,470 | 1,485.5 | 1,468 | 1,477.5 | +7.5 | +0.5% | 1,634,400 |
| 2023/12/04 | 1,469 | 1,472.5 | 1,451.5 | 1,470 | +8 | +0.5% | 1,776,200 |
| 2023/12/01 | 1,474 | 1,477 | 1,456 | 1,462 | -6 | -0.4% | 1,694,500 |
| 2023/11/30 | 1,451 | 1,470 | 1,434 | 1,468 | +15.5 | +1.1% | 5,456,700 |
| 2023/11/29 | 1,450.5 | 1,457 | 1,443 | 1,452.5 | +0.5 | ±0% | 1,239,100 |
| 2023/11/28 | 1,454 | 1,458.5 | 1,441.5 | 1,452 | +4.5 | +0.3% | 1,033,600 |
| 2023/11/27 | 1,455 | 1,468 | 1,446.5 | 1,447.5 | -1 | -0.1% | 1,256,100 |
| 2023/11/24 | 1,451 | 1,459 | 1,448 | 1,448.5 | +5.5 | +0.4% | 1,353,800 |
| 2023/11/22 | 1,428 | 1,449 | 1,423.5 | 1,443 | +19 | +1.3% | 1,129,800 |
| 2023/11/21 | 1,427 | 1,435 | 1,415 | 1,424 | -3 | -0.2% | 1,407,800 |
| 2023/11/20 | 1,433 | 1,443.5 | 1,422 | 1,427 | -2.5 | -0.2% | 1,472,100 |
| 2023/11/17 | 1,421 | 1,432 | 1,418 | 1,429.5 | +18.5 | +1.3% | 1,290,400 |
| 2023/11/16 | 1,421 | 1,431.5 | 1,405 | 1,411 | -9.5 | -0.7% | 1,176,200 |
| 2023/11/15 | 1,426 | 1,444 | 1,417.5 | 1,420.5 | +14 | +1% | 1,465,100 |
201～
250
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 | 142,100円 | +32.2% | +9.1% | 3.80% | 10.99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 | 453,200円 | +3.3% | +4.7% | 1.54% | 11.30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 | 1,712,000円 | +5.7% | +13.1% | 3.68% | 13.40倍 | 2.51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 | 95,500円 | +3.4% | +10.1% | 3.56% | 9.33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 | 566,900円 | +0.3% | +2.3% | 2.96% | 8.05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
