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 |
|---|---|---|---|---|---|---|---|
| 2006/05/23 | 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 |
| 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 |
4701～
4750
件表示中 / 7008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 | 149,800円 | +9.9% | +6.3% | 3.81% | 10.53倍 | 1.34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 | 288,300円 | +17.1% | +2.7% | 1.60% | 18.27倍 | 1.39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 | 570,100円 | +1.6% | +4.4% | 1.49% | 12.96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 | 1,576,500円 | +6.9% | -1.9% | 4.35% | 11.61倍 | 2.23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 | 690,100円 | +1.1% | +14.3% | 2.58% | 7.87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
