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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 3,000 | 3,107.4 | 2,983.5 | 3,016.5 | +16.5 | +0.6% | 301,895 |
| 2006/04/21 | 3,049.6 | 3,082.6 | 2,975.2 | 3,000 | -41.3 | -1.4% | 167,464 |
| 2006/04/20 | 3,057.9 | 3,074.4 | 3,000 | 3,041.3 | +24.8 | +0.8% | 112,167 |
| 2006/04/19 | 3,140.5 | 3,140.5 | 3,016.5 | 3,016.5 | -49.6 | -1.6% | 206,910 |
| 2006/04/18 | 3,016.5 | 3,124 | 3,016.5 | 3,066.1 | +8.2 | +0.3% | 162,503 |
| 2006/04/17 | 3,181.8 | 3,181.8 | 3,016.5 | 3,057.9 | -90.9 | -2.9% | 215,380 |
| 2006/04/14 | 3,148.8 | 3,165.3 | 3,124 | 3,148.8 | -24.8 | -0.8% | 240,548 |
| 2006/04/13 | 3,165.3 | 3,214.9 | 3,132.2 | 3,173.6 | +16.6 | +0.5% | 306,372 |
| 2006/04/12 | 3,090.9 | 3,223.1 | 3,082.6 | 3,157 | +66.1 | +2.1% | 260,997 |
| 2006/04/11 | 3,090.9 | 3,107.4 | 3,082.6 | 3,090.9 | +8.3 | +0.3% | 180,895 |
| 2006/04/10 | 3,041.3 | 3,082.6 | 3,041.3 | 3,082.6 | +49.5 | +1.6% | 74,536 |
| 2006/04/07 | 3,041.3 | 3,049.6 | 3,008.3 | 3,033.1 | -8.2 | -0.3% | 95,711 |
| 2006/04/06 | 3,090.9 | 3,099.2 | 3,024.8 | 3,041.3 | -8.3 | -0.3% | 106,722 |
| 2006/04/05 | 3,099.2 | 3,165.3 | 3,041.3 | 3,049.6 | -74.4 | -2.4% | 186,824 |
| 2006/04/04 | 3,099.2 | 3,148.8 | 3,074.4 | 3,124 | -16.5 | -0.5% | 324,764 |
| 2006/04/03 | 3,082.6 | 3,148.8 | 2,991.7 | 3,140.5 | +99.2 | +3.3% | 315,810 |
| 2006/03/31 | 3,016.5 | 3,107.4 | 2,975.2 | 3,041.3 | +49.6 | +1.7% | 309,760 |
| 2006/03/30 | 3,074.4 | 3,140.5 | 2,958.7 | 2,991.7 | ±0 | ±0% | 322,949 |
| 2006/03/29 | 3,074.4 | 3,190.1 | 2,991.7 | 2,991.7 | +41.3 | +1.4% | 445,522 |
| 2006/03/28 | 2,942.1 | 3,000 | 2,867.8 | 2,950.4 | +49.6 | +1.7% | 106,117 |
| 2006/03/27 | 2,851.2 | 2,925.6 | 2,809.9 | 2,900.8 | +74.4 | +2.6% | 126,929 |
| 2006/03/24 | 2,851.2 | 2,867.8 | 2,809.9 | 2,826.4 | -49.6 | -1.7% | 102,971 |
| 2006/03/23 | 2,876 | 2,900.8 | 2,851.2 | 2,876 | -41.4 | -1.4% | 265,232 |
| 2006/03/22 | 2,768.6 | 2,975.2 | 2,702.5 | 2,917.4 | +190.1 | +7% | 383,570 |
| 2006/03/20 | 2,719 | 2,727.3 | 2,669.4 | 2,727.3 | +8.3 | +0.3% | 184,404 |
| 2006/03/17 | 2,652.9 | 2,727.3 | 2,603.3 | 2,719 | +99.2 | +3.8% | 158,510 |
| 2006/03/16 | 2,636.4 | 2,644.6 | 2,512.4 | 2,619.8 | -33.1 | -1.2% | 262,933 |
| 2006/03/15 | 2,727.3 | 2,760.3 | 2,636.4 | 2,652.9 | -49.6 | -1.8% | 133,342 |
| 2006/03/14 | 2,768.6 | 2,785.1 | 2,677.7 | 2,702.5 | -107.4 | -3.8% | 303,831 |
| 2006/03/13 | 2,636.4 | 2,818.2 | 2,636.4 | 2,809.9 | +231.4 | +9% | 249,986 |
| 2006/03/10 | 2,438 | 2,636.4 | 2,438 | 2,578.5 | +140.5 | +5.8% | 516,670 |
| 2006/03/09 | 2,417.4 | 2,454.5 | 2,405 | 2,438 | +20.6 | +0.9% | 298,144 |
| 2006/03/08 | 2,400.8 | 2,450.4 | 2,376 | 2,417.4 | +53.8 | +2.3% | 193,358 |
| 2006/03/07 | 2,471.1 | 2,475.2 | 2,355.4 | 2,363.6 | -132.3 | -5.3% | 223,003 |
| 2006/03/06 | 2,425.6 | 2,495.9 | 2,376 | 2,495.9 | +57.9 | +2.4% | 196,141 |
| 2006/03/03 | 2,438 | 2,487.6 | 2,392.6 | 2,438 | -74.4 | -3% | 251,680 |
| 2006/03/02 | 2,586.8 | 2,611.6 | 2,512.4 | 2,512.4 | -74.4 | -2.9% | 66,913 |
| 2006/03/01 | 2,603.3 | 2,636.4 | 2,578.5 | 2,586.8 | -90.9 | -3.4% | 77,561 |
| 2006/02/28 | 2,710.7 | 2,710.7 | 2,586.8 | 2,677.7 | -8.3 | -0.3% | 132,374 |
| 2006/02/27 | 2,710.7 | 2,776.9 | 2,628.1 | 2,686 | -57.8 | -2.1% | 115,918 |
| 2006/02/24 | 2,694.2 | 2,743.8 | 2,619.8 | 2,743.8 | +66.1 | +2.5% | 64,009 |
| 2006/02/23 | 2,578.5 | 2,702.5 | 2,578.5 | 2,677.7 | +99.2 | +3.8% | 121,847 |
| 2006/02/22 | 2,619.8 | 2,686 | 2,570.2 | 2,578.5 | -24.8 | -1% | 196,262 |
| 2006/02/21 | 2,371.9 | 2,628.1 | 2,371.9 | 2,603.3 | +219 | +9.2% | 231,231 |
| 2006/02/20 | 2,495.9 | 2,528.9 | 2,367.8 | 2,384.3 | -152.9 | -6% | 181,984 |
| 2006/02/17 | 2,603.3 | 2,661.2 | 2,512.4 | 2,537.2 | -124 | -4.7% | 123,904 |
| 2006/02/16 | 2,686 | 2,719 | 2,595 | 2,661.2 | -49.5 | -1.8% | 107,569 |
| 2006/02/15 | 2,834.7 | 2,843 | 2,644.6 | 2,710.7 | -41.4 | -1.5% | 166,254 |
| 2006/02/14 | 2,694.2 | 2,793.4 | 2,595 | 2,752.1 | -24.8 | -0.9% | 120,879 |
| 2006/02/13 | 2,826.4 | 2,966.9 | 2,677.7 | 2,776.9 | -8.2 | -0.3% | 476,256 |
4551～
4600
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
