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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 3,136.4 | 3,227.3 | 3,118.2 | 3,200 | +54.5 | +1.7% | 309,650 |
| 2006/07/05 | 3,127.3 | 3,181.8 | 3,100 | 3,145.5 | -36.3 | -1.1% | 236,500 |
| 2006/07/04 | 3,236.4 | 3,263.6 | 3,145.5 | 3,181.8 | -90.9 | -2.8% | 375,540 |
| 2006/07/03 | 3,200 | 3,290.9 | 3,181.8 | 3,272.7 | +118.2 | +3.7% | 456,280 |
| 2006/06/30 | 3,172.7 | 3,181.8 | 3,009.1 | 3,154.5 | +90.9 | +3% | 295,130 |
| 2006/06/29 | 3,009.1 | 3,081.8 | 3,009.1 | 3,063.6 | +118.1 | +4% | 276,760 |
| 2006/06/28 | 2,890.9 | 2,981.8 | 2,863.6 | 2,945.5 | +36.4 | +1.3% | 165,880 |
| 2006/06/27 | 2,909.1 | 2,936.4 | 2,854.5 | 2,909.1 | +66.1 | +2.3% | 212,850 |
| 2006/06/26 | 2,818.2 | 2,900.8 | 2,801.7 | 2,843 | +24.8 | +0.9% | 179,927 |
| 2006/06/23 | 2,793.4 | 2,834.7 | 2,752.1 | 2,818.2 | +16.5 | +0.6% | 77,319 |
| 2006/06/22 | 2,768.6 | 2,818.2 | 2,768.6 | 2,801.7 | +66.2 | +2.4% | 50,457 |
| 2006/06/21 | 2,809.9 | 2,818.2 | 2,719 | 2,735.5 | -74.4 | -2.6% | 70,906 |
| 2006/06/20 | 2,834.7 | 2,867.8 | 2,793.4 | 2,809.9 | -33.1 | -1.2% | 65,340 |
| 2006/06/19 | 2,876 | 2,917.4 | 2,826.4 | 2,843 | -74.4 | -2.6% | 121,000 |
| 2006/06/16 | 2,892.6 | 2,958.7 | 2,892.6 | 2,917.4 | +49.6 | +1.7% | 145,563 |
| 2006/06/15 | 2,884.3 | 2,884.3 | 2,826.4 | 2,867.8 | +90.9 | +3.3% | 73,447 |
| 2006/06/14 | 2,735.5 | 2,793.4 | 2,735.5 | 2,776.9 | ±0 | ±0% | 89,903 |
| 2006/06/13 | 2,859.5 | 2,859.5 | 2,743.8 | 2,776.9 | -123.9 | -4.3% | 116,644 |
| 2006/06/12 | 2,735.5 | 2,925.6 | 2,702.5 | 2,900.8 | +165.3 | +6% | 187,066 |
| 2006/06/09 | 2,661.2 | 2,760.3 | 2,644.6 | 2,735.5 | +82.6 | +3.1% | 227,601 |
| 2006/06/08 | 2,686 | 2,702.5 | 2,636.4 | 2,652.9 | -41.3 | -1.5% | 209,572 |
| 2006/06/07 | 2,694.2 | 2,735.5 | 2,686 | 2,694.2 | +8.2 | +0.3% | 304,073 |
| 2006/06/06 | 2,752.1 | 2,752.1 | 2,628.1 | 2,686 | -99.1 | -3.6% | 212,355 |
| 2006/06/05 | 2,760.3 | 2,818.2 | 2,727.3 | 2,785.1 | +33 | +1.2% | 89,661 |
| 2006/06/02 | 2,719 | 2,752.1 | 2,495.9 | 2,752.1 | +57.9 | +2.1% | 230,142 |
| 2006/06/01 | 2,776.9 | 2,826.4 | 2,686 | 2,694.2 | -74.4 | -2.7% | 92,081 |
| 2006/05/31 | 2,752.1 | 2,776.9 | 2,669.4 | 2,768.6 | -24.8 | -0.9% | 170,247 |
| 2006/05/30 | 2,793.4 | 2,818.2 | 2,752.1 | 2,793.4 | ±0 | ±0% | 116,644 |
| 2006/05/29 | 2,818.2 | 2,834.7 | 2,776.9 | 2,793.4 | +16.5 | +0.6% | 70,906 |
| 2006/05/26 | 2,752.1 | 2,801.7 | 2,743.8 | 2,776.9 | +49.6 | +1.8% | 112,046 |
| 2006/05/25 | 2,776.9 | 2,785.1 | 2,719 | 2,727.3 | -49.6 | -1.8% | 155,122 |
| 2006/05/24 | 2,727.3 | 2,809.9 | 2,702.5 | 2,776.9 | +90.9 | +3.4% | 135,883 |
| 2006/05/23 | 2,752.1 | 2,793.4 | 2,677.7 | 2,686 | -107.4 | -3.8% | 349,085 |
| 2006/05/22 | 2,892.6 | 2,909.1 | 2,785.1 | 2,793.4 | -82.6 | -2.9% | 170,247 |
| 2006/05/19 | 2,867.8 | 2,925.6 | 2,826.4 | 2,876 | +33 | +1.2% | 116,765 |
| 2006/05/18 | 2,776.9 | 2,859.5 | 2,702.5 | 2,843 | ±0 | ±0% | 306,735 |
| 2006/05/17 | 2,942.1 | 2,958.7 | 2,743.8 | 2,843 | -99.1 | -3.4% | 262,812 |
| 2006/05/16 | 3,057.9 | 3,057.9 | 2,942.1 | 2,942.1 | -74.4 | -2.5% | 335,170 |
| 2006/05/15 | 2,958.7 | 3,041.3 | 2,933.9 | 3,016.5 | ±0 | ±0% | 198,682 |
| 2006/05/12 | 3,024.8 | 3,041.3 | 2,966.9 | 3,016.5 | -74.4 | -2.4% | 242,726 |
| 2006/05/11 | 3,099.2 | 3,115.7 | 3,057.9 | 3,090.9 | -16.5 | -0.5% | 165,407 |
| 2006/05/10 | 3,190.1 | 3,190.1 | 3,090.9 | 3,107.4 | -82.7 | -2.6% | 126,808 |
| 2006/05/09 | 3,206.6 | 3,223.1 | 3,173.6 | 3,190.1 | -66.1 | -2% | 102,729 |
| 2006/05/08 | 3,140.5 | 3,272.7 | 3,140.5 | 3,256.2 | +124 | +4% | 175,813 |
| 2006/05/02 | 3,082.6 | 3,140.5 | 3,074.4 | 3,132.2 | +49.6 | +1.6% | 84,216 |
| 2006/05/01 | 3,173.6 | 3,173.6 | 3,082.6 | 3,082.6 | -66.2 | -2.1% | 124,267 |
| 2006/04/28 | 3,157 | 3,173.6 | 3,066.1 | 3,148.8 | -8.2 | -0.3% | 121,847 |
| 2006/04/27 | 3,132.2 | 3,214.9 | 3,124 | 3,157 | +49.6 | +1.6% | 188,518 |
| 2006/04/26 | 3,115.7 | 3,124 | 3,082.6 | 3,107.4 | +16.5 | +0.5% | 135,399 |
| 2006/04/25 | 3,033.1 | 3,090.9 | 3,016.5 | 3,090.9 | +74.4 | +2.5% | 160,688 |
4501～
4550
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
