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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 1,452 | 1,460 | 1,447 | 1,457 | +6 | +0.4% | 1,412,600 |
| 2024/05/27 | 1,451.5 | 1,453.5 | 1,440.5 | 1,451 | -3 | -0.2% | 1,154,400 |
| 2024/05/24 | 1,450 | 1,463.5 | 1,446 | 1,454 | -9 | -0.6% | 1,782,200 |
| 2024/05/23 | 1,485.5 | 1,489.5 | 1,463 | 1,463 | -24.5 | -1.6% | 1,779,600 |
| 2024/05/22 | 1,514 | 1,514 | 1,487 | 1,487.5 | -27.5 | -1.8% | 1,639,000 |
| 2024/05/21 | 1,525 | 1,529 | 1,509.5 | 1,515 | -20.5 | -1.3% | 1,916,400 |
| 2024/05/20 | 1,503.5 | 1,537 | 1,502 | 1,535.5 | +32.5 | +2.2% | 2,504,300 |
| 2024/05/17 | 1,477 | 1,504.5 | 1,475.5 | 1,503 | +23 | +1.6% | 1,780,400 |
| 2024/05/16 | 1,497 | 1,502.5 | 1,475.5 | 1,480 | -5.5 | -0.4% | 1,586,500 |
| 2024/05/15 | 1,490 | 1,496 | 1,476 | 1,485.5 | -4.5 | -0.3% | 1,699,000 |
| 2024/05/14 | 1,465 | 1,494.5 | 1,464 | 1,490 | +15 | +1% | 1,785,600 |
| 2024/05/13 | 1,486 | 1,488 | 1,467 | 1,475 | -34 | -2.3% | 2,086,400 |
| 2024/05/10 | 1,486 | 1,513 | 1,485.5 | 1,509 | +25.5 | +1.7% | 1,713,700 |
| 2024/05/09 | 1,478.5 | 1,498 | 1,475 | 1,483.5 | +11 | +0.7% | 1,425,700 |
| 2024/05/08 | 1,495.5 | 1,501 | 1,470 | 1,472.5 | -18 | -1.2% | 1,753,200 |
| 2024/05/07 | 1,515 | 1,516.5 | 1,485 | 1,490.5 | -11.5 | -0.8% | 1,994,300 |
| 2024/05/02 | 1,493 | 1,511.5 | 1,487 | 1,502 | +17 | +1.1% | 2,305,600 |
| 2024/05/01 | 1,455.5 | 1,492 | 1,455 | 1,485 | +27 | +1.9% | 2,210,800 |
| 2024/04/30 | 1,471.5 | 1,473 | 1,451.5 | 1,458 | -4.5 | -0.3% | 3,148,600 |
| 2024/04/26 | 1,424.5 | 1,468 | 1,424.5 | 1,462.5 | +38 | +2.7% | 2,968,100 |
| 2024/04/25 | 1,489.5 | 1,509 | 1,410.5 | 1,424.5 | -63.5 | -4.3% | 5,606,500 |
| 2024/04/24 | 1,497 | 1,497.5 | 1,473 | 1,488 | -8.5 | -0.6% | 2,895,500 |
| 2024/04/23 | 1,488.5 | 1,504 | 1,486.5 | 1,496.5 | +7.5 | +0.5% | 1,807,300 |
| 2024/04/22 | 1,465 | 1,494 | 1,460.5 | 1,489 | +52 | +3.6% | 2,806,300 |
| 2024/04/19 | 1,456 | 1,460 | 1,409.5 | 1,437 | -22.5 | -1.5% | 3,296,500 |
| 2024/04/18 | 1,471 | 1,481 | 1,458.5 | 1,459.5 | -10.5 | -0.7% | 2,746,100 |
| 2024/04/17 | 1,500 | 1,510 | 1,468 | 1,470 | -22 | -1.5% | 2,450,600 |
| 2024/04/16 | 1,480 | 1,500 | 1,472.5 | 1,492 | +1.5 | +0.1% | 2,954,600 |
| 2024/04/15 | 1,498 | 1,498.5 | 1,467 | 1,490.5 | -32 | -2.1% | 3,735,900 |
| 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 |
251～
300
件表示中 / 6968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% | 10.06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 | 266,700円 | +17.1% | +2.7% | 1.72% | 16.98倍 | 1.29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 | 549,200円 | +1.6% | +4.4% | 1.55% | 12.50倍 | 1.18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 | 1,559,000円 | +6.9% | -1.9% | 4.39% | 11.48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 | 83,500円 | +24.1% | +1.2% | 4.31% | 9.56倍 | 0.95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
