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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 3,136.4 | 3,136.4 | 3,109.1 | 3,118.2 | +9.1 | +0.3% | 125,950 |
| 2006/11/29 | 3,090.9 | 3,118.2 | 3,063.6 | 3,109.1 | +45.5 | +1.5% | 133,540 |
| 2006/11/28 | 3,000 | 3,072.7 | 2,990.9 | 3,063.6 | +27.2 | +0.9% | 210,650 |
| 2006/11/27 | 2,990.9 | 3,054.5 | 2,981.8 | 3,036.4 | +27.3 | +0.9% | 128,150 |
| 2006/11/24 | 3,018.2 | 3,018.2 | 2,972.7 | 3,009.1 | ±0 | ±0% | 56,100 |
| 2006/11/22 | 2,863.6 | 3,009.1 | 2,845.5 | 3,009.1 | +72.7 | +2.5% | 176,440 |
| 2006/11/21 | 3,000 | 3,009.1 | 2,927.3 | 2,936.4 | +18.2 | +0.6% | 157,850 |
| 2006/11/20 | 2,954.5 | 3,027.3 | 2,890.9 | 2,918.2 | -109.1 | -3.6% | 188,430 |
| 2006/11/17 | 3,072.7 | 3,081.8 | 3,000 | 3,027.3 | -45.4 | -1.5% | 166,210 |
| 2006/11/16 | 3,100 | 3,163.6 | 3,063.6 | 3,072.7 | -9.1 | -0.3% | 113,190 |
| 2006/11/15 | 3,136.4 | 3,136.4 | 3,081.8 | 3,081.8 | -18.2 | -0.6% | 99,550 |
| 2006/11/14 | 3,136.4 | 3,145.5 | 3,072.7 | 3,100 | +100 | +3.3% | 212,080 |
| 2006/11/13 | 3,072.7 | 3,072.7 | 2,990.9 | 3,000 | -118.2 | -3.8% | 185,240 |
| 2006/11/10 | 3,145.5 | 3,163.6 | 3,090.9 | 3,118.2 | -27.3 | -0.9% | 188,320 |
| 2006/11/09 | 3,209.1 | 3,209.1 | 3,081.8 | 3,145.5 | -90.9 | -2.8% | 339,680 |
| 2006/11/08 | 3,263.6 | 3,263.6 | 3,218.2 | 3,236.4 | -63.6 | -1.9% | 142,010 |
| 2006/11/07 | 3,354.5 | 3,354.5 | 3,263.6 | 3,300 | -36.4 | -1.1% | 145,420 |
| 2006/11/06 | 3,354.5 | 3,363.6 | 3,318.2 | 3,336.4 | -18.1 | -0.5% | 69,190 |
| 2006/11/02 | 3,381.8 | 3,400 | 3,336.4 | 3,354.5 | -45.5 | -1.3% | 34,980 |
| 2006/11/01 | 3,363.6 | 3,409.1 | 3,354.5 | 3,400 | +9.1 | +0.3% | 74,910 |
| 2006/10/31 | 3,336.4 | 3,409.1 | 3,318.2 | 3,390.9 | +45.4 | +1.4% | 127,600 |
| 2006/10/30 | 3,336.4 | 3,381.8 | 3,336.4 | 3,345.5 | -36.3 | -1.1% | 106,040 |
| 2006/10/27 | 3,463.6 | 3,463.6 | 3,345.5 | 3,381.8 | -45.5 | -1.3% | 103,950 |
| 2006/10/26 | 3,445.5 | 3,481.8 | 3,409.1 | 3,427.3 | +9.1 | +0.3% | 121,990 |
| 2006/10/25 | 3,509.1 | 3,509.1 | 3,409.1 | 3,418.2 | -81.8 | -2.3% | 193,820 |
| 2006/10/24 | 3,563.6 | 3,572.7 | 3,481.8 | 3,500 | -54.5 | -1.5% | 124,080 |
| 2006/10/23 | 3,554.5 | 3,563.6 | 3,518.2 | 3,554.5 | +9 | +0.3% | 175,010 |
| 2006/10/20 | 3,454.5 | 3,554.5 | 3,454.5 | 3,545.5 | +118.2 | +3.4% | 496,760 |
| 2006/10/19 | 3,363.6 | 3,445.5 | 3,336.4 | 3,427.3 | +109.1 | +3.3% | 263,670 |
| 2006/10/18 | 3,318.2 | 3,318.2 | 3,281.8 | 3,318.2 | ±0 | ±0% | 62,260 |
| 2006/10/17 | 3,318.2 | 3,336.4 | 3,290.9 | 3,318.2 | +9.1 | +0.3% | 62,810 |
| 2006/10/16 | 3,245.5 | 3,318.2 | 3,245.5 | 3,309.1 | +63.6 | +2% | 70,620 |
| 2006/10/13 | 3,245.5 | 3,281.8 | 3,227.3 | 3,245.5 | +27.3 | +0.8% | 89,760 |
| 2006/10/12 | 3,263.6 | 3,281.8 | 3,218.2 | 3,218.2 | -45.4 | -1.4% | 94,050 |
| 2006/10/11 | 3,336.4 | 3,336.4 | 3,254.5 | 3,263.6 | -54.6 | -1.6% | 66,660 |
| 2006/10/10 | 3,300 | 3,345.5 | 3,300 | 3,318.2 | -27.3 | -0.8% | 70,950 |
| 2006/10/06 | 3,327.3 | 3,372.7 | 3,309.1 | 3,345.5 | +36.4 | +1.1% | 110,440 |
| 2006/10/05 | 3,272.7 | 3,327.3 | 3,254.5 | 3,309.1 | +54.6 | +1.7% | 157,740 |
| 2006/10/04 | 3,336.4 | 3,336.4 | 3,236.4 | 3,254.5 | -72.8 | -2.2% | 148,060 |
| 2006/10/03 | 3,354.5 | 3,354.5 | 3,309.1 | 3,327.3 | -27.2 | -0.8% | 90,530 |
| 2006/10/02 | 3,327.3 | 3,363.6 | 3,318.2 | 3,354.5 | +36.3 | +1.1% | 67,210 |
| 2006/09/29 | 3,281.8 | 3,327.3 | 3,281.8 | 3,318.2 | +54.6 | +1.7% | 157,740 |
| 2006/09/28 | 3,245.5 | 3,300 | 3,245.5 | 3,263.6 | +36.3 | +1.1% | 155,430 |
| 2006/09/27 | 3,218.2 | 3,254.5 | 3,190.9 | 3,227.3 | +27.3 | +0.9% | 160,380 |
| 2006/09/26 | 3,209.1 | 3,236.4 | 3,172.7 | 3,200 | -45.5 | -1.4% | 171,820 |
| 2006/09/25 | 3,272.7 | 3,281.8 | 3,218.2 | 3,245.5 | -63.6 | -1.9% | 177,320 |
| 2006/09/22 | 3,300 | 3,363.6 | 3,290.9 | 3,309.1 | -36.4 | -1.1% | 77,550 |
| 2006/09/21 | 3,381.8 | 3,381.8 | 3,290.9 | 3,345.5 | -36.3 | -1.1% | 130,900 |
| 2006/09/20 | 3,409.1 | 3,418.2 | 3,327.3 | 3,381.8 | -54.6 | -1.6% | 63,470 |
| 2006/09/19 | 3,409.1 | 3,490.9 | 3,409.1 | 3,436.4 | +9.1 | +0.3% | 63,800 |
4401～
4450
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
