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 |
|---|---|---|---|---|---|---|---|
| 2006/03/08 | 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 |
| 2006/02/10 | 3,008.3 | 3,066.1 | 2,727.3 | 2,785.1 | -214.9 | -7.2% | 279,268 |
| 2006/02/09 | 3,016.5 | 3,041.3 | 2,991.7 | 3,000 | -74.4 | -2.4% | 227,722 |
| 2006/02/08 | 3,140.5 | 3,190.1 | 3,033.1 | 3,074.4 | -82.6 | -2.6% | 258,214 |
| 2006/02/07 | 3,041.3 | 3,206.6 | 3,041.3 | 3,157 | +74.4 | +2.4% | 254,705 |
| 2006/02/06 | 3,016.5 | 3,124 | 2,975.2 | 3,082.6 | +107.4 | +3.6% | 249,865 |
| 2006/02/03 | 2,942.1 | 2,983.5 | 2,925.6 | 2,975.2 | +16.5 | +0.6% | 59,411 |
| 2006/02/02 | 2,966.9 | 3,000 | 2,950.4 | 2,958.7 | +8.3 | +0.3% | 52,393 |
| 2006/02/01 | 2,950.4 | 3,008.3 | 2,942.1 | 2,950.4 | ±0 | ±0% | 100,067 |
| 2006/01/31 | 2,958.7 | 3,024.8 | 2,917.4 | 2,950.4 | -57.9 | -1.9% | 145,684 |
| 2006/01/30 | 2,983.5 | 3,024.8 | 2,933.9 | 3,008.3 | +41.4 | +1.4% | 145,926 |
| 2006/01/27 | 2,983.5 | 2,983.5 | 2,851.2 | 2,966.9 | +66.1 | +2.3% | 126,808 |
| 2006/01/26 | 2,933.9 | 2,942.1 | 2,876 | 2,900.8 | -8.3 | -0.3% | 70,301 |
| 2006/01/25 | 2,884.3 | 3,000 | 2,884.3 | 2,909.1 | +74.4 | +2.6% | 119,911 |
| 2006/01/24 | 2,768.6 | 2,933.9 | 2,735.5 | 2,834.7 | +107.4 | +3.9% | 142,417 |
| 2006/01/23 | 2,686 | 2,776.9 | 2,669.4 | 2,727.3 | -107.4 | -3.8% | 186,098 |
| 2006/01/20 | 2,892.6 | 2,958.7 | 2,719 | 2,834.7 | -16.5 | -0.6% | 184,404 |
| 2006/01/19 | 2,644.6 | 2,892.6 | 2,636.4 | 2,851.2 | +206.6 | +7.8% | 311,212 |
| 2006/01/18 | 2,950.4 | 3,008.3 | 2,628.1 | 2,644.6 | -347.1 | -11.6% | 448,789 |
| 2006/01/17 | 3,124 | 3,140.5 | 2,983.5 | 2,991.7 | -132.3 | -4.2% | 118,701 |
| 2006/01/16 | 3,140.5 | 3,157 | 3,066.1 | 3,124 | -90.9 | -2.8% | 269,588 |
| 2006/01/13 | 3,206.6 | 3,371.9 | 3,132.2 | 3,214.9 | -16.5 | -0.5% | 331,661 |
| 2006/01/12 | 3,107.4 | 3,281 | 3,099.2 | 3,231.4 | +206.6 | +6.8% | 404,987 |
| 2006/01/11 | 2,966.9 | 3,066.1 | 2,867.8 | 3,024.8 | ±0 | ±0% | 298,749 |
| 2006/01/10 | 3,090.9 | 3,124 | 3,008.3 | 3,024.8 | -148.8 | -4.7% | 265,595 |
| 2006/01/06 | 3,297.5 | 3,297.5 | 3,173.6 | 3,173.6 | -82.6 | -2.5% | 98,494 |
| 2006/01/05 | 3,214.9 | 3,256.2 | 3,132.2 | 3,256.2 | +82.6 | +2.6% | 125,598 |
| 2006/01/04 | 3,148.8 | 3,223.1 | 3,148.8 | 3,173.6 | +41.4 | +1.3% | 71,390 |
| 2005/12/30 | 3,231.4 | 3,239.7 | 3,132.2 | 3,132.2 | -99.2 | -3.1% | 214,775 |
| 2005/12/29 | 3,239.7 | 3,297.5 | 3,190.1 | 3,231.4 | -8.3 | -0.3% | 170,973 |
| 2005/12/28 | 3,115.7 | 3,281 | 3,115.7 | 3,239.7 | +41.4 | +1.3% | 239,459 |
| 2005/12/27 | 3,181.8 | 3,214.9 | 3,066.1 | 3,198.3 | +16.5 | +0.5% | 200,013 |
| 2005/12/26 | 3,223.1 | 3,231.4 | 3,165.3 | 3,181.8 | +41.3 | +1.3% | 187,308 |
4751～
4800
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 | 149,900円 | +9.9% | +6.3% | 3.80% | 10.54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 | 288,200円 | +17.1% | +2.7% | 1.60% | 18.26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 | 569,800円 | +1.6% | +4.4% | 1.49% | 12.95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 | 1,576,000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 | 689,300円 | +1.1% | +14.3% | 2.58% | 7.86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
