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 |
|---|---|---|---|---|---|---|---|
| 2008/06/04 | 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 |
| 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 |
4201～
4250
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
