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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 3,263.6 | 3,263.6 | 3,181.8 | 3,200 | ±0 | ±0% | 192,720 |
| 2007/02/14 | 3,181.8 | 3,227.3 | 3,154.5 | 3,200 | +45.5 | +1.4% | 343,420 |
| 2007/02/13 | 3,100 | 3,172.7 | 3,090.9 | 3,154.5 | +63.6 | +2.1% | 258,610 |
| 2007/02/09 | 3,063.6 | 3,109.1 | 3,045.5 | 3,090.9 | +27.3 | +0.9% | 171,930 |
| 2007/02/08 | 3,109.1 | 3,127.3 | 3,036.4 | 3,063.6 | ±0 | ±0% | 199,650 |
| 2007/02/07 | 3,081.8 | 3,127.3 | 3,063.6 | 3,063.6 | -36.4 | -1.2% | 130,790 |
| 2007/02/06 | 3,090.9 | 3,127.3 | 3,063.6 | 3,100 | +18.2 | +0.6% | 124,520 |
| 2007/02/05 | 3,109.1 | 3,127.3 | 3,054.5 | 3,081.8 | -54.6 | -1.7% | 117,370 |
| 2007/02/02 | 3,081.8 | 3,163.6 | 3,063.6 | 3,136.4 | +63.7 | +2.1% | 276,870 |
| 2007/02/01 | 3,036.4 | 3,072.7 | 3,027.3 | 3,072.7 | +54.5 | +1.8% | 133,100 |
| 2007/01/31 | 3,063.6 | 3,063.6 | 3,018.2 | 3,018.2 | -36.3 | -1.2% | 63,030 |
| 2007/01/30 | 3,036.4 | 3,063.6 | 3,009.1 | 3,054.5 | +27.2 | +0.9% | 128,260 |
| 2007/01/29 | 3,009.1 | 3,045.5 | 2,981.8 | 3,027.3 | +9.1 | +0.3% | 110,440 |
| 2007/01/26 | 3,045.5 | 3,045.5 | 2,972.7 | 3,018.2 | -27.3 | -0.9% | 147,730 |
| 2007/01/25 | 3,072.7 | 3,081.8 | 3,045.5 | 3,045.5 | -27.2 | -0.9% | 66,330 |
| 2007/01/24 | 3,109.1 | 3,109.1 | 3,063.6 | 3,072.7 | -9.1 | -0.3% | 61,600 |
| 2007/01/23 | 3,145.5 | 3,145.5 | 3,072.7 | 3,081.8 | -54.6 | -1.7% | 121,330 |
| 2007/01/22 | 3,100 | 3,136.4 | 3,072.7 | 3,136.4 | +72.8 | +2.4% | 239,030 |
| 2007/01/19 | 3,009.1 | 3,072.7 | 2,972.7 | 3,063.6 | +90.9 | +3.1% | 175,120 |
| 2007/01/18 | 2,981.8 | 3,009.1 | 2,954.5 | 2,972.7 | -9.1 | -0.3% | 206,360 |
| 2007/01/17 | 2,963.6 | 2,990.9 | 2,927.3 | 2,981.8 | +9.1 | +0.3% | 117,370 |
| 2007/01/16 | 2,954.5 | 2,990.9 | 2,954.5 | 2,972.7 | +9.1 | +0.3% | 86,790 |
| 2007/01/15 | 3,000 | 3,000 | 2,909.1 | 2,963.6 | +9.1 | +0.3% | 164,450 |
| 2007/01/12 | 2,927.3 | 2,963.6 | 2,909.1 | 2,954.5 | +45.4 | +1.6% | 71,720 |
| 2007/01/11 | 2,963.6 | 2,972.7 | 2,890.9 | 2,909.1 | -45.4 | -1.5% | 106,700 |
| 2007/01/10 | 2,990.9 | 2,990.9 | 2,954.5 | 2,954.5 | -45.5 | -1.5% | 101,420 |
| 2007/01/09 | 3,045.5 | 3,045.5 | 2,981.8 | 3,000 | -9.1 | -0.3% | 137,720 |
| 2007/01/05 | 3,027.3 | 3,036.4 | 3,000 | 3,009.1 | -9.1 | -0.3% | 56,540 |
| 2007/01/04 | 3,018.2 | 3,018.2 | 3,000 | 3,018.2 | +27.3 | +0.9% | 30,140 |
| 2006/12/29 | 2,990.9 | 3,000 | 2,981.8 | 2,990.9 | -9.1 | -0.3% | 14,190 |
| 2006/12/28 | 2,990.9 | 3,018.2 | 2,936.4 | 3,000 | +9.1 | +0.3% | 95,370 |
| 2006/12/27 | 3,009.1 | 3,018.2 | 2,963.6 | 2,990.9 | ±0 | ±0% | 36,190 |
| 2006/12/26 | 2,945.5 | 2,990.9 | 2,927.3 | 2,990.9 | -18.2 | -0.6% | 169,510 |
| 2006/12/25 | 2,963.6 | 3,018.2 | 2,909.1 | 3,009.1 | ±0 | ±0% | 213,070 |
| 2006/12/22 | 3,036.4 | 3,063.6 | 2,990.9 | 3,009.1 | -18.2 | -0.6% | 232,430 |
| 2006/12/21 | 3,045.5 | 3,054.5 | 3,000 | 3,027.3 | -63.6 | -2.1% | 161,920 |
| 2006/12/20 | 3,090.9 | 3,109.1 | 3,054.5 | 3,090.9 | +27.3 | +0.9% | 113,410 |
| 2006/12/19 | 3,136.4 | 3,145.5 | 3,045.5 | 3,063.6 | -109.1 | -3.4% | 162,800 |
| 2006/12/18 | 3,200 | 3,200 | 3,163.6 | 3,172.7 | -9.1 | -0.3% | 37,290 |
| 2006/12/15 | 3,181.8 | 3,227.3 | 3,163.6 | 3,181.8 | +9.1 | +0.3% | 173,800 |
| 2006/12/14 | 3,154.5 | 3,190.9 | 3,145.5 | 3,172.7 | +18.2 | +0.6% | 100,870 |
| 2006/12/13 | 3,127.3 | 3,163.6 | 3,127.3 | 3,154.5 | +27.2 | +0.9% | 44,000 |
| 2006/12/12 | 3,181.8 | 3,181.8 | 3,109.1 | 3,127.3 | -63.6 | -2% | 128,260 |
| 2006/12/11 | 3,172.7 | 3,190.9 | 3,136.4 | 3,190.9 | +36.4 | +1.2% | 101,200 |
| 2006/12/08 | 3,181.8 | 3,200 | 3,136.4 | 3,154.5 | -18.2 | -0.6% | 94,600 |
| 2006/12/07 | 3,190.9 | 3,190.9 | 3,145.5 | 3,172.7 | -18.2 | -0.6% | 70,730 |
| 2006/12/06 | 3,172.7 | 3,190.9 | 3,145.5 | 3,190.9 | +18.2 | +0.6% | 71,170 |
| 2006/12/05 | 3,209.1 | 3,218.2 | 3,163.6 | 3,172.7 | ±0 | ±0% | 103,180 |
| 2006/12/04 | 3,145.5 | 3,200 | 3,118.2 | 3,172.7 | +36.3 | +1.2% | 123,310 |
| 2006/12/01 | 3,145.5 | 3,154.5 | 3,109.1 | 3,136.4 | +18.2 | +0.6% | 100,870 |
4351～
4400
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
