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 |
|---|---|---|---|---|---|---|---|
| 2008/01/24 | 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 |
| 2007/12/05 | 1,620 | 1,637 | 1,595 | 1,624 | +11 | +0.7% | 275,500 |
| 2007/12/04 | 1,728 | 1,740 | 1,608 | 1,613 | -113 | -6.5% | 471,600 |
| 2007/12/03 | 1,731 | 1,740 | 1,710 | 1,726 | +25 | +1.5% | 165,800 |
| 2007/11/30 | 1,689 | 1,735 | 1,678 | 1,701 | +14 | +0.8% | 211,100 |
| 2007/11/29 | 1,695 | 1,698 | 1,665 | 1,687 | +44 | +2.7% | 156,800 |
| 2007/11/28 | 1,649 | 1,685 | 1,625 | 1,643 | -3 | -0.2% | 183,100 |
| 2007/11/27 | 1,576 | 1,650 | 1,553 | 1,646 | +40 | +2.5% | 212,800 |
| 2007/11/26 | 1,639 | 1,651 | 1,575 | 1,606 | +76 | +5% | 344,900 |
| 2007/11/22 | 1,551 | 1,617 | 1,514 | 1,530 | -51 | -3.2% | 779,400 |
| 2007/11/21 | 1,675 | 1,675 | 1,572 | 1,581 | -93 | -5.6% | 498,700 |
| 2007/11/20 | 1,608 | 1,688 | 1,606 | 1,674 | +6 | +0.4% | 284,800 |
| 2007/11/19 | 1,742 | 1,763 | 1,655 | 1,668 | -60 | -3.5% | 338,300 |
| 2007/11/16 | 1,770 | 1,774 | 1,714 | 1,728 | -67 | -3.7% | 221,400 |
| 2007/11/15 | 1,810 | 1,835 | 1,785 | 1,795 | -16 | -0.9% | 194,900 |
| 2007/11/14 | 1,811 | 1,845 | 1,789 | 1,811 | +57 | +3.2% | 159,300 |
| 2007/11/13 | 1,750 | 1,800 | 1,729 | 1,754 | +7 | +0.4% | 153,900 |
| 2007/11/12 | 1,764 | 1,784 | 1,711 | 1,747 | -77 | -4.2% | 213,900 |
| 2007/11/09 | 1,820 | 1,883 | 1,813 | 1,824 | -24 | -1.3% | 144,500 |
| 2007/11/08 | 1,848 | 1,869 | 1,802 | 1,848 | -39 | -2.1% | 193,200 |
| 2007/11/07 | 1,929 | 1,953 | 1,875 | 1,887 | -42 | -2.2% | 217,100 |
4251～
4300
件表示中 / 6970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 | 145,300円 | +9.9% | +6.3% | 3.92% | 10.22倍 | 1.32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 | 269,800円 | +17.1% | +2.7% | 1.70% | 17.17倍 | 1.31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 | 553,400円 | +1.6% | +4.4% | 1.54% | 12.58倍 | 1.19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 | 1,569,500円 | +6.9% | -1.9% | 4.36% | 11.56倍 | 2.22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 |
| 野村不ＨＤ | 84,600円 | +24.1% | +1.2% | 4.26% | 9.69倍 | 0.97倍 |
|
総合不動産大手。主力のマンション開発、分譲に加え、自社ブランドの賃貸ビルやホテルも展開 |
市場注目の銘柄
チャート関連のコラム
