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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 1,413 | 1,413 | 1,376 | 1,396 | -16 | -1.1% | 116,600 |
| 2008/02/21 | 1,390 | 1,435 | 1,378 | 1,412 | +62 | +4.6% | 142,200 |
| 2008/02/20 | 1,441 | 1,449 | 1,347 | 1,350 | -68 | -4.8% | 180,200 |
| 2008/02/19 | 1,450 | 1,457 | 1,405 | 1,418 | -18 | -1.3% | 185,300 |
| 2008/02/18 | 1,378 | 1,445 | 1,376 | 1,436 | +72 | +5.3% | 213,900 |
| 2008/02/15 | 1,338 | 1,380 | 1,310 | 1,364 | +6 | +0.4% | 234,200 |
| 2008/02/14 | 1,400 | 1,400 | 1,313 | 1,358 | +31 | +2.3% | 295,100 |
| 2008/02/13 | 1,389 | 1,418 | 1,321 | 1,327 | +38 | +2.9% | 503,900 |
| 2008/02/12 | 1,200 | 1,310 | 1,173 | 1,289 | +50 | +4% | 857,900 |
| 2008/02/08 | 1,379 | 1,382 | 1,239 | 1,239 | -200 | -13.9% | 619,700 |
| 2008/02/07 | 1,437 | 1,451 | 1,397 | 1,439 | -18 | -1.2% | 298,100 |
| 2008/02/06 | 1,460 | 1,483 | 1,440 | 1,457 | -61 | -4% | 386,600 |
| 2008/02/05 | 1,499 | 1,525 | 1,476 | 1,518 | +8 | +0.5% | 345,900 |
| 2008/02/04 | 1,447 | 1,514 | 1,445 | 1,510 | +83 | +5.8% | 332,300 |
| 2008/02/01 | 1,472 | 1,480 | 1,421 | 1,427 | -50 | -3.4% | 356,300 |
| 2008/01/31 | 1,405 | 1,486 | 1,365 | 1,477 | +32 | +2.2% | 363,500 |
| 2008/01/30 | 1,450 | 1,492 | 1,430 | 1,445 | +13 | +0.9% | 261,400 |
| 2008/01/29 | 1,416 | 1,435 | 1,385 | 1,432 | +76 | +5.6% | 370,100 |
| 2008/01/28 | 1,385 | 1,437 | 1,349 | 1,356 | -69 | -4.8% | 451,400 |
| 2008/01/25 | 1,288 | 1,425 | 1,288 | 1,425 | +159 | +12.6% | 660,600 |
| 2008/01/24 | 1,213 | 1,271 | 1,213 | 1,266 | +93 | +7.9% | 231,800 |
| 2008/01/23 | 1,203 | 1,226 | 1,160 | 1,173 | +30 | +2.6% | 244,300 |
| 2008/01/22 | 1,180 | 1,220 | 1,143 | 1,143 | -77 | -6.3% | 277,300 |
| 2008/01/21 | 1,288 | 1,288 | 1,211 | 1,220 | -88 | -6.7% | 290,300 |
| 2008/01/18 | 1,153 | 1,318 | 1,146 | 1,308 | +135 | +11.5% | 717,500 |
| 2008/01/17 | 1,155 | 1,196 | 1,133 | 1,173 | +23 | +2% | 525,900 |
| 2008/01/16 | 1,149 | 1,221 | 1,140 | 1,150 | -101 | -8.1% | 394,800 |
| 2008/01/15 | 1,315 | 1,338 | 1,233 | 1,251 | -48 | -3.7% | 383,500 |
| 2008/01/11 | 1,418 | 1,430 | 1,284 | 1,299 | -63 | -4.6% | 386,900 |
| 2008/01/10 | 1,420 | 1,422 | 1,362 | 1,362 | -52 | -3.7% | 343,700 |
| 2008/01/09 | 1,360 | 1,418 | 1,326 | 1,414 | -4 | -0.3% | 366,800 |
| 2008/01/08 | 1,393 | 1,429 | 1,385 | 1,418 | +26 | +1.9% | 308,500 |
| 2008/01/07 | 1,412 | 1,437 | 1,387 | 1,392 | -60 | -4.1% | 306,300 |
| 2008/01/04 | 1,500 | 1,506 | 1,437 | 1,452 | -61 | -4% | 178,800 |
| 2007/12/28 | 1,516 | 1,522 | 1,506 | 1,513 | -19 | -1.2% | 67,800 |
| 2007/12/27 | 1,536 | 1,557 | 1,522 | 1,532 | -21 | -1.4% | 110,700 |
| 2007/12/26 | 1,556 | 1,561 | 1,531 | 1,553 | -20 | -1.3% | 129,300 |
| 2007/12/25 | 1,519 | 1,573 | 1,512 | 1,573 | +49 | +3.2% | 225,600 |
| 2007/12/21 | 1,510 | 1,543 | 1,505 | 1,524 | +14 | +0.9% | 402,300 |
| 2007/12/20 | 1,550 | 1,555 | 1,505 | 1,510 | -10 | -0.7% | 294,100 |
| 2007/12/19 | 1,536 | 1,605 | 1,520 | 1,520 | -5 | -0.3% | 230,700 |
| 2007/12/18 | 1,550 | 1,551 | 1,505 | 1,525 | -44 | -2.8% | 502,800 |
| 2007/12/17 | 1,611 | 1,617 | 1,561 | 1,569 | -51 | -3.1% | 379,000 |
| 2007/12/14 | 1,690 | 1,717 | 1,611 | 1,620 | -73 | -4.3% | 361,100 |
| 2007/12/13 | 1,738 | 1,739 | 1,690 | 1,693 | -36 | -2.1% | 237,400 |
| 2007/12/12 | 1,730 | 1,748 | 1,711 | 1,729 | -42 | -2.4% | 353,400 |
| 2007/12/11 | 1,741 | 1,774 | 1,733 | 1,771 | +41 | +2.4% | 259,700 |
| 2007/12/10 | 1,730 | 1,735 | 1,710 | 1,730 | +25 | +1.5% | 227,200 |
| 2007/12/07 | 1,698 | 1,725 | 1,692 | 1,705 | +27 | +1.6% | 197,200 |
| 2007/12/06 | 1,679 | 1,680 | 1,641 | 1,678 | +54 | +3.3% | 350,600 |
4101～
4150
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
