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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 2,314 | 2,421.5 | 2,314 | 2,376 | +53.7 | +2.3% | 266,079 |
| 2005/11/25 | 2,326.4 | 2,347.1 | 2,314 | 2,322.3 | -37.2 | -1.6% | 178,838 |
| 2005/11/24 | 2,409.1 | 2,425.6 | 2,355.4 | 2,359.5 | -16.5 | -0.7% | 299,112 |
| 2005/11/22 | 2,446.3 | 2,450.4 | 2,322.3 | 2,376 | -111.6 | -4.5% | 287,012 |
| 2005/11/21 | 2,471.1 | 2,595 | 2,446.3 | 2,487.6 | +41.3 | +1.7% | 286,286 |
| 2005/11/18 | 2,421.5 | 2,454.5 | 2,388.4 | 2,446.3 | +24.8 | +1% | 313,269 |
| 2005/11/17 | 2,281 | 2,429.8 | 2,272.7 | 2,421.5 | +107.5 | +4.6% | 519,695 |
| 2005/11/16 | 2,078.5 | 2,376 | 2,074.4 | 2,314 | +268.5 | +13.1% | 1,227,061 |
| 2005/11/15 | 2,012.4 | 2,062 | 2,004.1 | 2,045.5 | +33.1 | +1.6% | 363,847 |
| 2005/11/14 | 2,008.3 | 2,049.6 | 1,962.8 | 2,012.4 | -62 | -3% | 556,358 |
| 2005/11/11 | 2,053.7 | 2,082.6 | 2,033.1 | 2,074.4 | +24.8 | +1.2% | 427,735 |
| 2005/11/10 | 2,057.9 | 2,066.1 | 2,033.1 | 2,049.6 | -28.9 | -1.4% | 143,506 |
| 2005/11/09 | 2,186 | 2,186 | 2,066.1 | 2,078.5 | -111.6 | -5.1% | 398,816 |
| 2005/11/08 | 2,148.8 | 2,223.1 | 2,132.2 | 2,190.1 | +62 | +2.9% | 319,682 |
| 2005/11/07 | 2,190.1 | 2,264.5 | 2,119.8 | 2,128.1 | +165.3 | +8.4% | 475,288 |
| 2005/11/04 | 1,975.2 | 2,008.3 | 1,950.4 | 1,962.8 | -8.3 | -0.4% | 249,260 |
| 2005/11/02 | 2,004.1 | 2,004.1 | 1,958.7 | 1,971.1 | ±0 | ±0% | 188,155 |
| 2005/11/01 | 1,995.9 | 1,995.9 | 1,966.9 | 1,971.1 | +8.3 | +0.4% | 103,939 |
| 2005/10/31 | 1,958.7 | 2,004.1 | 1,950.4 | 1,962.8 | +41.3 | +2.1% | 304,678 |
| 2005/10/28 | 1,933.9 | 1,933.9 | 1,867.8 | 1,921.5 | -16.5 | -0.9% | 332,508 |
| 2005/10/27 | 1,946.3 | 1,950.4 | 1,929.8 | 1,938 | -20.7 | -1.1% | 227,843 |
| 2005/10/26 | 1,971.1 | 1,983.5 | 1,946.3 | 1,958.7 | -57.8 | -2.9% | 309,518 |
| 2005/10/25 | 1,933.9 | 2,070.2 | 1,933.9 | 2,016.5 | +111.5 | +5.9% | 460,889 |
| 2005/10/24 | 1,896.7 | 1,909.1 | 1,867.8 | 1,905 | -12.4 | -0.6% | 425,315 |
| 2005/10/21 | 1,743.8 | 1,995.9 | 1,714.9 | 1,917.4 | +219.1 | +12.9% | 1,190,156 |
| 2005/10/20 | 1,714.9 | 1,714.9 | 1,690.1 | 1,698.3 | +16.5 | +1% | 60,258 |
| 2005/10/19 | 1,710.7 | 1,710.7 | 1,673.6 | 1,681.8 | -24.8 | -1.5% | 62,920 |
| 2005/10/18 | 1,727.3 | 1,727.3 | 1,686 | 1,706.6 | -8.3 | -0.5% | 105,996 |
| 2005/10/17 | 1,698.3 | 1,731.4 | 1,677.7 | 1,714.9 | +16.6 | +1% | 107,085 |
| 2005/10/14 | 1,731.4 | 1,731.4 | 1,686 | 1,698.3 | -33.1 | -1.9% | 77,924 |
| 2005/10/13 | 1,710.7 | 1,735.5 | 1,694.2 | 1,731.4 | -12.4 | -0.7% | 66,429 |
| 2005/10/12 | 1,710.7 | 1,764.5 | 1,694.2 | 1,743.8 | +33.1 | +1.9% | 159,720 |
| 2005/10/11 | 1,652.9 | 1,710.7 | 1,651.2 | 1,710.7 | +49.5 | +3% | 74,536 |
| 2005/10/07 | 1,644.6 | 1,669.4 | 1,644.6 | 1,661.2 | +16.6 | +1% | 81,554 |
| 2005/10/06 | 1,661.2 | 1,677.7 | 1,643.8 | 1,644.6 | -41.4 | -2.5% | 90,871 |
| 2005/10/05 | 1,661.2 | 1,686 | 1,657 | 1,686 | +8.3 | +0.5% | 134,068 |
| 2005/10/04 | 1,686 | 1,686 | 1,661.2 | 1,677.7 | -16.5 | -1% | 51,062 |
| 2005/10/03 | 1,698.3 | 1,702.5 | 1,665.3 | 1,694.2 | -41.3 | -2.4% | 140,481 |
| 2005/09/30 | 1,631.4 | 1,743.8 | 1,617.4 | 1,735.5 | +118.1 | +7.3% | 376,189 |
| 2005/09/29 | 1,595 | 1,622.3 | 1,579.3 | 1,617.4 | +32.3 | +2% | 142,780 |
| 2005/09/28 | 1,565.3 | 1,590.1 | 1,562 | 1,585.1 | +22.3 | +1.4% | 131,406 |
| 2005/09/27 | 1,562 | 1,564.5 | 1,553.7 | 1,562.8 | +4.9 | +0.3% | 99,462 |
| 2005/09/26 | 1,553.7 | 1,563.6 | 1,547.9 | 1,557.9 | +20.7 | +1.3% | 108,537 |
| 2005/09/22 | 1,540.5 | 1,544.6 | 1,528.9 | 1,537.2 | -11.6 | -0.7% | 148,709 |
| 2005/09/21 | 1,562.8 | 1,564.5 | 1,540.5 | 1,548.8 | -14 | -0.9% | 147,741 |
| 2005/09/20 | 1,569.4 | 1,573.6 | 1,562 | 1,562.8 | -4.1 | -0.3% | 38,720 |
| 2005/09/16 | 1,557.9 | 1,574.4 | 1,556.2 | 1,566.9 | +14 | +0.9% | 152,218 |
| 2005/09/15 | 1,558.7 | 1,561.2 | 1,549.6 | 1,552.9 | +4.1 | +0.3% | 106,843 |
| 2005/09/14 | 1,558.7 | 1,558.7 | 1,547.9 | 1,548.8 | -9.9 | -0.6% | 45,496 |
| 2005/09/13 | 1,539.7 | 1,561.2 | 1,537.2 | 1,558.7 | +24 | +1.6% | 85,184 |
4651～
4700
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
