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 |
|---|---|---|---|---|---|---|---|
| 2008/03/21 | 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 |
| 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 |
4251～
4300
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
