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 |
|---|---|---|---|---|---|---|---|
| 2008/08/14 | 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 |
| 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 |
4151～
4200
件表示中 / 7009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 | 150,800円 | +9.9% | +6.3% | 3.78% | 10.60倍 | 1.35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 | 289,600円 | +17.1% | +2.7% | 1.59% | 18.35倍 | 1.40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 | 572,700円 | +1.6% | +4.4% | 1.48% | 13.02倍 | 1.23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 | 1,581,000円 | +6.9% | -1.9% | 4.33% | 11.65倍 | 2.24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 |
| オープンハウス | 688,900円 | +1.1% | +14.3% | 2.58% | 7.85倍 | 1.54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
