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 |
|---|---|---|---|---|---|---|---|
| 2006/10/16 | 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 |
| 2006/09/15 | 3,454.5 | 3,454.5 | 3,381.8 | 3,427.3 | -36.3 | -1% | 154,000 |
| 2006/09/14 | 3,445.5 | 3,509.1 | 3,445.5 | 3,463.6 | +27.2 | +0.8% | 152,350 |
| 2006/09/13 | 3,481.8 | 3,509.1 | 3,436.4 | 3,436.4 | ±0 | ±0% | 196,460 |
| 2006/09/12 | 3,463.6 | 3,463.6 | 3,409.1 | 3,436.4 | +9.1 | +0.3% | 185,790 |
| 2006/09/11 | 3,463.6 | 3,490.9 | 3,418.2 | 3,427.3 | ±0 | ±0% | 168,630 |
| 2006/09/08 | 3,436.4 | 3,481.8 | 3,400 | 3,427.3 | +72.8 | +2.2% | 371,800 |
| 2006/09/07 | 3,318.2 | 3,372.7 | 3,318.2 | 3,354.5 | +27.2 | +0.8% | 141,240 |
| 2006/09/06 | 3,400 | 3,409.1 | 3,327.3 | 3,327.3 | -72.7 | -2.1% | 89,210 |
| 2006/09/05 | 3,381.8 | 3,418.2 | 3,290.9 | 3,400 | +18.2 | +0.5% | 255,750 |
| 2006/09/04 | 3,436.4 | 3,454.5 | 3,354.5 | 3,381.8 | -18.2 | -0.5% | 169,290 |
| 2006/09/01 | 3,409.1 | 3,409.1 | 3,381.8 | 3,400 | -45.5 | -1.3% | 104,280 |
| 2006/08/31 | 3,436.4 | 3,454.5 | 3,409.1 | 3,445.5 | +45.5 | +1.3% | 146,520 |
| 2006/08/30 | 3,354.5 | 3,436.4 | 3,345.5 | 3,400 | +63.6 | +1.9% | 179,960 |
| 2006/08/29 | 3,300 | 3,354.5 | 3,290.9 | 3,336.4 | +54.6 | +1.7% | 61,820 |
| 2006/08/28 | 3,309.1 | 3,309.1 | 3,272.7 | 3,281.8 | -36.4 | -1.1% | 54,340 |
| 2006/08/25 | 3,318.2 | 3,381.8 | 3,290.9 | 3,318.2 | -36.3 | -1.1% | 123,200 |
| 2006/08/24 | 3,290.9 | 3,381.8 | 3,272.7 | 3,354.5 | +72.7 | +2.2% | 204,820 |
| 2006/08/23 | 3,236.4 | 3,336.4 | 3,227.3 | 3,281.8 | +54.5 | +1.7% | 308,110 |
| 2006/08/22 | 3,127.3 | 3,245.5 | 3,127.3 | 3,227.3 | +81.8 | +2.6% | 116,930 |
| 2006/08/21 | 3,127.3 | 3,163.6 | 3,109.1 | 3,145.5 | -9 | -0.3% | 87,450 |
| 2006/08/18 | 3,218.2 | 3,227.3 | 3,100 | 3,154.5 | -63.7 | -2% | 116,820 |
| 2006/08/17 | 3,218.2 | 3,272.7 | 3,209.1 | 3,218.2 | +9.1 | +0.3% | 138,160 |
| 2006/08/16 | 3,254.5 | 3,254.5 | 3,200 | 3,209.1 | -18.2 | -0.6% | 137,610 |
| 2006/08/15 | 3,245.5 | 3,254.5 | 3,218.2 | 3,227.3 | -18.2 | -0.6% | 62,370 |
| 2006/08/14 | 3,145.5 | 3,263.6 | 3,136.4 | 3,245.5 | +100 | +3.2% | 239,800 |
| 2006/08/11 | 3,154.5 | 3,200 | 3,145.5 | 3,145.5 | ±0 | ±0% | 165,550 |
| 2006/08/10 | 3,136.4 | 3,154.5 | 3,090.9 | 3,145.5 | +18.2 | +0.6% | 86,350 |
| 2006/08/09 | 3,081.8 | 3,127.3 | 3,036.4 | 3,127.3 | +54.6 | +1.8% | 102,630 |
| 2006/08/08 | 3,045.5 | 3,072.7 | 2,990.9 | 3,072.7 | +72.7 | +2.4% | 69,520 |
| 2006/08/07 | 3,109.1 | 3,109.1 | 2,972.7 | 3,000 | -63.6 | -2.1% | 67,210 |
| 2006/08/04 | 3,072.7 | 3,100 | 3,054.5 | 3,063.6 | +9.1 | +0.3% | 74,140 |
4601～
4650
件表示中 / 7009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 | 150,800円 | +9.9% | +6.3% | 3.78% | 10.60倍 | 1.35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 | 289,600円 | +17.1% | +2.7% | 1.59% | 18.35倍 | 1.40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 | 572,700円 | +1.6% | +4.4% | 1.48% | 13.02倍 | 1.23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 | 1,581,000円 | +6.9% | -1.9% | 4.33% | 11.64倍 | 2.24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 |
| オープンハウス | 688,900円 | +1.1% | +14.3% | 2.58% | 7.85倍 | 1.54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
