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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,094 | 1,124 | 1,084 | 1,109 | +35 | +3.3% | 144,300 |
| 2008/07/16 | 1,094 | 1,104 | 1,066 | 1,074 | -40 | -3.6% | 225,300 |
| 2008/07/15 | 1,090 | 1,115 | 1,085 | 1,114 | +15 | +1.4% | 216,800 |
| 2008/07/14 | 1,098 | 1,160 | 1,090 | 1,099 | +2 | +0.2% | 210,800 |
| 2008/07/11 | 1,110 | 1,120 | 1,084 | 1,097 | -25 | -2.2% | 202,300 |
| 2008/07/10 | 1,100 | 1,132 | 1,091 | 1,122 | -12 | -1.1% | 375,900 |
| 2008/07/09 | 1,168 | 1,176 | 1,134 | 1,134 | -33 | -2.8% | 219,500 |
| 2008/07/08 | 1,210 | 1,215 | 1,161 | 1,167 | -40 | -3.3% | 125,500 |
| 2008/07/07 | 1,180 | 1,237 | 1,180 | 1,207 | +17 | +1.4% | 153,700 |
| 2008/07/04 | 1,218 | 1,219 | 1,160 | 1,190 | -21 | -1.7% | 242,600 |
| 2008/07/03 | 1,202 | 1,221 | 1,190 | 1,211 | -11 | -0.9% | 145,900 |
| 2008/07/02 | 1,251 | 1,252 | 1,215 | 1,222 | -31 | -2.5% | 106,600 |
| 2008/07/01 | 1,255 | 1,265 | 1,246 | 1,253 | +9 | +0.7% | 160,400 |
| 2008/06/30 | 1,267 | 1,280 | 1,240 | 1,244 | -11 | -0.9% | 143,600 |
| 2008/06/27 | 1,241 | 1,261 | 1,238 | 1,255 | -66 | -5% | 206,800 |
| 2008/06/26 | 1,340 | 1,346 | 1,299 | 1,321 | -2 | -0.2% | 141,500 |
| 2008/06/25 | 1,359 | 1,359 | 1,300 | 1,323 | -60 | -4.3% | 186,700 |
| 2008/06/24 | 1,375 | 1,397 | 1,367 | 1,383 | -4 | -0.3% | 220,100 |
| 2008/06/23 | 1,373 | 1,401 | 1,362 | 1,387 | -11 | -0.8% | 137,300 |
| 2008/06/20 | 1,430 | 1,430 | 1,388 | 1,398 | -17 | -1.2% | 120,600 |
| 2008/06/19 | 1,450 | 1,450 | 1,410 | 1,415 | -41 | -2.8% | 164,800 |
| 2008/06/18 | 1,460 | 1,475 | 1,440 | 1,456 | -15 | -1% | 179,500 |
| 2008/06/17 | 1,486 | 1,497 | 1,468 | 1,471 | -20 | -1.3% | 116,600 |
| 2008/06/16 | 1,475 | 1,504 | 1,460 | 1,491 | +19 | +1.3% | 107,700 |
| 2008/06/13 | 1,467 | 1,485 | 1,446 | 1,472 | -1 | -0.1% | 104,600 |
| 2008/06/12 | 1,453 | 1,482 | 1,433 | 1,473 | +18 | +1.2% | 112,700 |
| 2008/06/11 | 1,503 | 1,503 | 1,450 | 1,455 | -28 | -1.9% | 136,200 |
| 2008/06/10 | 1,568 | 1,568 | 1,470 | 1,483 | -55 | -3.6% | 185,000 |
| 2008/06/09 | 1,541 | 1,566 | 1,538 | 1,538 | -59 | -3.7% | 142,700 |
| 2008/06/06 | 1,606 | 1,618 | 1,594 | 1,597 | +6 | +0.4% | 117,800 |
| 2008/06/05 | 1,578 | 1,591 | 1,572 | 1,591 | +13 | +0.8% | 168,500 |
| 2008/06/04 | 1,560 | 1,585 | 1,545 | 1,578 | +37 | +2.4% | 132,600 |
| 2008/06/03 | 1,540 | 1,560 | 1,534 | 1,541 | -29 | -1.8% | 139,400 |
| 2008/06/02 | 1,560 | 1,587 | 1,537 | 1,570 | +15 | +1% | 152,900 |
| 2008/05/30 | 1,525 | 1,555 | 1,518 | 1,555 | +33 | +2.2% | 108,400 |
| 2008/05/29 | 1,483 | 1,539 | 1,483 | 1,522 | +39 | +2.6% | 125,500 |
| 2008/05/28 | 1,500 | 1,526 | 1,478 | 1,483 | -34 | -2.2% | 112,700 |
| 2008/05/27 | 1,508 | 1,527 | 1,496 | 1,517 | +34 | +2.3% | 86,000 |
| 2008/05/26 | 1,519 | 1,519 | 1,472 | 1,483 | -43 | -2.8% | 114,000 |
| 2008/05/23 | 1,515 | 1,543 | 1,495 | 1,526 | +18 | +1.2% | 120,700 |
| 2008/05/22 | 1,450 | 1,510 | 1,438 | 1,508 | +39 | +2.7% | 96,900 |
| 2008/05/21 | 1,515 | 1,515 | 1,459 | 1,469 | -58 | -3.8% | 172,300 |
| 2008/05/20 | 1,520 | 1,538 | 1,511 | 1,527 | -3 | -0.2% | 123,200 |
| 2008/05/19 | 1,532 | 1,557 | 1,520 | 1,530 | -2 | -0.1% | 147,900 |
| 2008/05/16 | 1,574 | 1,592 | 1,523 | 1,532 | -25 | -1.6% | 83,000 |
| 2008/05/15 | 1,559 | 1,589 | 1,541 | 1,557 | +4 | +0.3% | 177,600 |
| 2008/05/14 | 1,498 | 1,559 | 1,487 | 1,553 | +52 | +3.5% | 163,400 |
| 2008/05/13 | 1,507 | 1,515 | 1,482 | 1,501 | ±0 | ±0% | 66,500 |
| 2008/05/12 | 1,454 | 1,506 | 1,441 | 1,501 | +37 | +2.5% | 110,200 |
| 2008/05/09 | 1,508 | 1,510 | 1,458 | 1,464 | -24 | -1.6% | 169,200 |
4001～
4050
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
