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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,422.2 | 1,471.1 | 1,422.2 | 1,427.5 | -62.4 | -4.2% | 127,643 |
| 2005/04/15 | 1,471.1 | 1,498.9 | 1,465.8 | 1,489.9 | +11.3 | +0.8% | 110,739 |
| 2005/04/14 | 1,469.6 | 1,483.8 | 1,462.1 | 1,478.6 | -9.8 | -0.7% | 61,892 |
| 2005/04/13 | 1,466.6 | 1,488.4 | 1,461.3 | 1,488.4 | +21.8 | +1.5% | 72,406 |
| 2005/04/12 | 1,477.1 | 1,479.3 | 1,463.6 | 1,466.6 | -18.7 | -1.3% | 55,902 |
| 2005/04/11 | 1,495.1 | 1,497.4 | 1,474.1 | 1,485.3 | -12.8 | -0.9% | 116,729 |
| 2005/04/08 | 1,517.7 | 1,521.4 | 1,496.6 | 1,498.1 | -19.6 | -1.3% | 358,305 |
| 2005/04/07 | 1,442.5 | 1,521.4 | 1,438.8 | 1,517.7 | +81.9 | +5.7% | 850,243 |
| 2005/04/06 | 1,427.5 | 1,442.5 | 1,427.5 | 1,435.8 | -0.7 | ±0% | 37,268 |
| 2005/04/05 | 1,441 | 1,449.3 | 1,431.3 | 1,436.5 | ±0 | ±0% | 60,694 |
| 2005/04/04 | 1,427.5 | 1,447 | 1,427.5 | 1,436.5 | -0.8 | -0.1% | 77,464 |
| 2005/04/01 | 1,424.5 | 1,442.5 | 1,419.2 | 1,437.3 | +18.1 | +1.3% | 138,291 |
| 2005/03/31 | 1,405 | 1,442.5 | 1,393.7 | 1,419.2 | +35.3 | +2.6% | 168,238 |
| 2005/03/30 | 1,380.2 | 1,387.7 | 1,380.2 | 1,383.9 | +3.7 | +0.3% | 71,874 |
| 2005/03/29 | 1,386.2 | 1,393.7 | 1,379.4 | 1,380.2 | -2.2 | -0.2% | 68,946 |
| 2005/03/28 | 1,389.9 | 1,391.4 | 1,382.4 | 1,382.4 | -9 | -0.6% | 68,680 |
| 2005/03/25 | 1,392.2 | 1,405 | 1,386.2 | 1,391.4 | ±0 | ±0% | 61,892 |
| 2005/03/24 | 1,405 | 1,411 | 1,389.9 | 1,391.4 | -24.8 | -1.8% | 90,907 |
| 2005/03/23 | 1,441 | 1,441 | 1,405 | 1,416.2 | -11.3 | -0.8% | 92,238 |
| 2005/03/22 | 1,430.5 | 1,446.3 | 1,420 | 1,427.5 | +3 | +0.2% | 128,841 |
| 2005/03/18 | 1,427.5 | 1,427.5 | 1,412.5 | 1,424.5 | +3.8 | +0.3% | 86,382 |
| 2005/03/17 | 1,417 | 1,427.5 | 1,412.5 | 1,420.7 | -18.8 | -1.3% | 69,212 |
| 2005/03/16 | 1,414 | 1,446.3 | 1,414 | 1,439.5 | +8.2 | +0.6% | 83,188 |
| 2005/03/15 | 1,449.3 | 1,457.6 | 1,423.7 | 1,431.3 | -6 | -0.4% | 234,256 |
| 2005/03/14 | 1,412.5 | 1,449.3 | 1,412.5 | 1,437.3 | +37.6 | +2.7% | 599,882 |
| 2005/03/11 | 1,392.2 | 1,407.2 | 1,382.4 | 1,399.7 | +18 | +1.3% | 345,128 |
| 2005/03/10 | 1,386.2 | 1,389.9 | 1,378.7 | 1,381.7 | -2.2 | -0.2% | 162,382 |
| 2005/03/09 | 1,382.4 | 1,401.2 | 1,376.4 | 1,383.9 | -3.8 | -0.3% | 196,056 |
| 2005/03/08 | 1,395.9 | 1,395.9 | 1,378.7 | 1,387.7 | -10.5 | -0.8% | 67,082 |
| 2005/03/07 | 1,427.5 | 1,427.5 | 1,389.9 | 1,398.2 | -14.3 | -1% | 140,154 |
| 2005/03/04 | 1,391.4 | 1,416.2 | 1,363.6 | 1,412.5 | +17.3 | +1.2% | 278,711 |
| 2005/03/03 | 1,397.4 | 1,408.7 | 1,393.7 | 1,395.2 | -15 | -1.1% | 235,720 |
| 2005/03/02 | 1,419.2 | 1,424.5 | 1,405 | 1,410.2 | +13.5 | +1% | 511,636 |
| 2005/03/01 | 1,367.4 | 1,400.5 | 1,367.4 | 1,396.7 | +42.8 | +3.2% | 567,139 |
| 2005/02/28 | 1,342.6 | 1,359.9 | 1,336.6 | 1,353.9 | +17.3 | +1.3% | 272,190 |
| 2005/02/25 | 1,316.3 | 1,341.8 | 1,314.8 | 1,336.6 | +20.3 | +1.5% | 288,428 |
| 2005/02/24 | 1,303.5 | 1,318.6 | 1,303.5 | 1,316.3 | +8.3 | +0.6% | 184,610 |
| 2005/02/23 | 1,281 | 1,314.8 | 1,278.7 | 1,308 | +4.5 | +0.3% | 150,137 |
| 2005/02/22 | 1,299.8 | 1,312.5 | 1,298.3 | 1,303.5 | -10.5 | -0.8% | 119,524 |
| 2005/02/21 | 1,332.8 | 1,332.8 | 1,311 | 1,314 | -3.8 | -0.3% | 130,172 |
| 2005/02/18 | 1,319.3 | 1,327.6 | 1,317.8 | 1,317.8 | -9.8 | -0.7% | 98,228 |
| 2005/02/17 | 1,329.8 | 1,331.3 | 1,310.3 | 1,327.6 | -5.2 | -0.4% | 204,974 |
| 2005/02/16 | 1,299.8 | 1,352.4 | 1,296.8 | 1,332.8 | +36.8 | +2.8% | 510,572 |
| 2005/02/15 | 1,269.7 | 1,299.8 | 1,266.7 | 1,296 | +32.3 | +2.6% | 313,317 |
| 2005/02/14 | 1,269.7 | 1,273.5 | 1,254.7 | 1,263.7 | +16.5 | +1.3% | 179,153 |
| 2005/02/10 | 1,243.4 | 1,252.4 | 1,239.7 | 1,247.2 | +9.8 | +0.8% | 112,603 |
| 2005/02/09 | 1,253.9 | 1,253.9 | 1,237.4 | 1,237.4 | -4.5 | -0.4% | 60,161 |
| 2005/02/08 | 1,235.9 | 1,245.7 | 1,235.9 | 1,241.9 | +8.2 | +0.7% | 88,645 |
| 2005/02/07 | 1,229.2 | 1,241.2 | 1,228.4 | 1,233.7 | +8.3 | +0.7% | 53,506 |
| 2005/02/04 | 1,224.6 | 1,232.9 | 1,221.6 | 1,225.4 | -4.5 | -0.4% | 88,378 |
4801～
4850
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
