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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 1,018 | 1,030 | 1,002 | 1,006 | -52 | -4.9% | 115,700 |
| 2008/09/29 | 1,100 | 1,108 | 1,055 | 1,058 | -41 | -3.7% | 58,500 |
| 2008/09/26 | 1,093 | 1,123 | 1,079 | 1,099 | +8 | +0.7% | 205,700 |
| 2008/09/25 | 1,055 | 1,091 | 1,047 | 1,091 | +24 | +2.2% | 90,000 |
| 2008/09/24 | 1,055 | 1,077 | 1,040 | 1,067 | -13 | -1.2% | 72,300 |
| 2008/09/22 | 1,145 | 1,150 | 1,065 | 1,080 | -43 | -3.8% | 251,800 |
| 2008/09/19 | 1,111 | 1,136 | 1,089 | 1,123 | +49 | +4.6% | 359,400 |
| 2008/09/18 | 1,050 | 1,077 | 999 | 1,074 | -25 | -2.3% | 197,200 |
| 2008/09/17 | 1,115 | 1,150 | 1,087 | 1,099 | -56 | -4.8% | 196,900 |
| 2008/09/16 | 1,085 | 1,157 | 1,080 | 1,155 | -70 | -5.7% | 280,000 |
| 2008/09/12 | 1,200 | 1,229 | 1,191 | 1,225 | +36 | +3% | 192,000 |
| 2008/09/11 | 1,229 | 1,229 | 1,182 | 1,189 | -28 | -2.3% | 141,300 |
| 2008/09/10 | 1,126 | 1,227 | 1,126 | 1,217 | +51 | +4.4% | 178,500 |
| 2008/09/09 | 1,130 | 1,173 | 1,130 | 1,166 | +56 | +5% | 296,700 |
| 2008/09/08 | 1,017 | 1,118 | 1,017 | 1,110 | +106 | +10.6% | 340,000 |
| 2008/09/05 | 1,048 | 1,049 | 994 | 1,004 | -57 | -5.4% | 335,700 |
| 2008/09/04 | 1,074 | 1,082 | 1,056 | 1,061 | -20 | -1.9% | 231,700 |
| 2008/09/03 | 1,086 | 1,086 | 1,066 | 1,081 | +15 | +1.4% | 137,800 |
| 2008/09/02 | 1,073 | 1,098 | 1,058 | 1,066 | ±0 | ±0% | 176,200 |
| 2008/09/01 | 1,084 | 1,084 | 1,052 | 1,066 | -18 | -1.7% | 154,000 |
| 2008/08/29 | 1,043 | 1,095 | 1,043 | 1,084 | +51 | +4.9% | 209,000 |
| 2008/08/28 | 1,078 | 1,078 | 1,031 | 1,033 | -49 | -4.5% | 172,700 |
| 2008/08/27 | 1,056 | 1,087 | 1,056 | 1,082 | +12 | +1.1% | 89,600 |
| 2008/08/26 | 1,079 | 1,079 | 1,058 | 1,070 | -12 | -1.1% | 94,200 |
| 2008/08/25 | 1,085 | 1,100 | 1,079 | 1,082 | +22 | +2.1% | 123,700 |
| 2008/08/22 | 1,080 | 1,089 | 1,050 | 1,060 | -13 | -1.2% | 220,700 |
| 2008/08/21 | 1,089 | 1,100 | 1,071 | 1,073 | -3 | -0.3% | 175,400 |
| 2008/08/20 | 1,080 | 1,098 | 1,073 | 1,076 | -16 | -1.5% | 165,500 |
| 2008/08/19 | 1,100 | 1,107 | 1,089 | 1,092 | -43 | -3.8% | 174,500 |
| 2008/08/18 | 1,134 | 1,179 | 1,130 | 1,135 | +1 | +0.1% | 146,200 |
| 2008/08/15 | 1,150 | 1,160 | 1,102 | 1,134 | -37 | -3.2% | 220,400 |
| 2008/08/14 | 1,175 | 1,196 | 1,166 | 1,171 | -29 | -2.4% | 172,000 |
| 2008/08/13 | 1,207 | 1,208 | 1,192 | 1,200 | -27 | -2.2% | 196,200 |
| 2008/08/12 | 1,240 | 1,251 | 1,224 | 1,227 | +3 | +0.2% | 178,400 |
| 2008/08/11 | 1,241 | 1,259 | 1,218 | 1,224 | +2 | +0.2% | 193,400 |
| 2008/08/08 | 1,189 | 1,254 | 1,189 | 1,222 | -5 | -0.4% | 274,700 |
| 2008/08/07 | 1,210 | 1,229 | 1,189 | 1,227 | -3 | -0.2% | 186,000 |
| 2008/08/06 | 1,167 | 1,248 | 1,166 | 1,230 | +102 | +9% | 241,600 |
| 2008/08/05 | 1,150 | 1,160 | 1,123 | 1,128 | -34 | -2.9% | 140,400 |
| 2008/08/04 | 1,150 | 1,177 | 1,143 | 1,162 | -8 | -0.7% | 134,600 |
| 2008/08/01 | 1,225 | 1,225 | 1,158 | 1,170 | -52 | -4.3% | 160,500 |
| 2008/07/31 | 1,250 | 1,257 | 1,213 | 1,222 | -33 | -2.6% | 138,500 |
| 2008/07/30 | 1,246 | 1,255 | 1,225 | 1,255 | +16 | +1.3% | 204,800 |
| 2008/07/29 | 1,218 | 1,242 | 1,195 | 1,239 | +1 | +0.1% | 209,200 |
| 2008/07/28 | 1,242 | 1,259 | 1,233 | 1,238 | -16 | -1.3% | 160,100 |
| 2008/07/25 | 1,260 | 1,260 | 1,228 | 1,254 | -5 | -0.4% | 184,700 |
| 2008/07/24 | 1,236 | 1,270 | 1,220 | 1,259 | +42 | +3.5% | 175,100 |
| 2008/07/23 | 1,199 | 1,227 | 1,192 | 1,217 | +27 | +2.3% | 180,300 |
| 2008/07/22 | 1,200 | 1,200 | 1,123 | 1,190 | +9 | +0.8% | 344,700 |
| 2008/07/18 | 1,189 | 1,220 | 1,167 | 1,181 | +72 | +6.5% | 453,800 |
3951～
4000
件表示中 / 6840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 | 142,700円 | +32.2% | +9.1% | 3.78% | 11.03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 | 456,700円 | +3.3% | +4.7% | 1.53% | 11.39倍 | 1.01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 | 1,728,000円 | +5.7% | +13.1% | 3.65% | 13.53倍 | 2.53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 | 96,400円 | +3.4% | +10.1% | 3.53% | 9.42倍 | 0.88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 | 571,000円 | +0.3% | +2.3% | 2.94% | 8.11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
