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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 1,538 | 1,539 | 1,468 | 1,488 | -80 | -5.1% | 263,200 |
| 2008/05/07 | 1,584 | 1,611 | 1,552 | 1,568 | +2 | +0.1% | 193,900 |
| 2008/05/02 | 1,550 | 1,566 | 1,533 | 1,566 | +48 | +3.2% | 126,500 |
| 2008/05/01 | 1,513 | 1,549 | 1,513 | 1,518 | -18 | -1.2% | 89,800 |
| 2008/04/30 | 1,488 | 1,564 | 1,487 | 1,536 | +18 | +1.2% | 162,500 |
| 2008/04/28 | 1,467 | 1,526 | 1,460 | 1,518 | +71 | +4.9% | 135,900 |
| 2008/04/25 | 1,455 | 1,470 | 1,436 | 1,447 | +8 | +0.6% | 133,600 |
| 2008/04/24 | 1,440 | 1,460 | 1,427 | 1,439 | -4 | -0.3% | 125,700 |
| 2008/04/23 | 1,399 | 1,459 | 1,399 | 1,443 | +27 | +1.9% | 108,900 |
| 2008/04/22 | 1,430 | 1,430 | 1,400 | 1,416 | -19 | -1.3% | 94,100 |
| 2008/04/21 | 1,386 | 1,443 | 1,383 | 1,435 | +58 | +4.2% | 267,300 |
| 2008/04/18 | 1,423 | 1,423 | 1,330 | 1,377 | -60 | -4.2% | 204,400 |
| 2008/04/17 | 1,450 | 1,460 | 1,424 | 1,437 | +29 | +2.1% | 137,300 |
| 2008/04/16 | 1,384 | 1,420 | 1,374 | 1,408 | +25 | +1.8% | 119,300 |
| 2008/04/15 | 1,350 | 1,396 | 1,319 | 1,383 | +34 | +2.5% | 129,200 |
| 2008/04/14 | 1,339 | 1,358 | 1,308 | 1,349 | +6 | +0.4% | 93,400 |
| 2008/04/11 | 1,374 | 1,403 | 1,336 | 1,343 | -51 | -3.7% | 350,400 |
| 2008/04/10 | 1,409 | 1,412 | 1,383 | 1,394 | -32 | -2.2% | 143,300 |
| 2008/04/09 | 1,466 | 1,466 | 1,391 | 1,426 | -37 | -2.5% | 179,000 |
| 2008/04/08 | 1,476 | 1,490 | 1,455 | 1,463 | -17 | -1.1% | 140,200 |
| 2008/04/07 | 1,412 | 1,488 | 1,403 | 1,480 | +56 | +3.9% | 128,000 |
| 2008/04/04 | 1,405 | 1,441 | 1,405 | 1,424 | -1 | -0.1% | 176,800 |
| 2008/04/03 | 1,338 | 1,436 | 1,335 | 1,425 | +106 | +8% | 401,800 |
| 2008/04/02 | 1,298 | 1,320 | 1,288 | 1,319 | +61 | +4.8% | 215,300 |
| 2008/04/01 | 1,253 | 1,262 | 1,232 | 1,258 | +16 | +1.3% | 184,600 |
| 2008/03/31 | 1,260 | 1,260 | 1,217 | 1,242 | -9 | -0.7% | 210,800 |
| 2008/03/28 | 1,251 | 1,266 | 1,229 | 1,251 | +2 | +0.2% | 237,600 |
| 2008/03/27 | 1,255 | 1,287 | 1,241 | 1,249 | -11 | -0.9% | 187,000 |
| 2008/03/26 | 1,327 | 1,340 | 1,251 | 1,260 | -66 | -5% | 246,300 |
| 2008/03/25 | 1,315 | 1,344 | 1,291 | 1,326 | +16 | +1.2% | 113,800 |
| 2008/03/24 | 1,301 | 1,357 | 1,295 | 1,310 | +5 | +0.4% | 250,600 |
| 2008/03/21 | 1,245 | 1,309 | 1,242 | 1,305 | +63 | +5.1% | 134,300 |
| 2008/03/19 | 1,224 | 1,247 | 1,211 | 1,242 | +80 | +6.9% | 153,700 |
| 2008/03/18 | 1,121 | 1,163 | 1,121 | 1,162 | +21 | +1.8% | 124,500 |
| 2008/03/17 | 1,149 | 1,155 | 1,108 | 1,141 | -48 | -4% | 163,600 |
| 2008/03/14 | 1,241 | 1,241 | 1,180 | 1,189 | -51 | -4.1% | 164,900 |
| 2008/03/13 | 1,280 | 1,283 | 1,226 | 1,240 | -60 | -4.6% | 115,200 |
| 2008/03/12 | 1,329 | 1,346 | 1,279 | 1,300 | +28 | +2.2% | 179,500 |
| 2008/03/11 | 1,244 | 1,281 | 1,213 | 1,272 | +8 | +0.6% | 324,200 |
| 2008/03/10 | 1,260 | 1,297 | 1,254 | 1,264 | -23 | -1.8% | 197,700 |
| 2008/03/07 | 1,314 | 1,315 | 1,276 | 1,287 | -87 | -6.3% | 251,900 |
| 2008/03/06 | 1,331 | 1,390 | 1,329 | 1,374 | +47 | +3.5% | 117,900 |
| 2008/03/05 | 1,365 | 1,365 | 1,315 | 1,327 | -39 | -2.9% | 133,300 |
| 2008/03/04 | 1,400 | 1,404 | 1,347 | 1,366 | -37 | -2.6% | 240,100 |
| 2008/03/03 | 1,416 | 1,435 | 1,400 | 1,403 | -71 | -4.8% | 233,100 |
| 2008/02/29 | 1,489 | 1,512 | 1,458 | 1,474 | -68 | -4.4% | 259,500 |
| 2008/02/28 | 1,473 | 1,546 | 1,473 | 1,542 | +60 | +4% | 259,600 |
| 2008/02/27 | 1,490 | 1,498 | 1,457 | 1,482 | +8 | +0.5% | 173,200 |
| 2008/02/26 | 1,439 | 1,481 | 1,439 | 1,474 | +44 | +3.1% | 291,000 |
| 2008/02/25 | 1,397 | 1,430 | 1,389 | 1,430 | +34 | +2.4% | 223,600 |
4051～
4100
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
