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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,233.7 | 1,233.7 | 1,221.6 | 1,229.9 | -5.3 | -0.4% | 44,988 |
| 2005/02/02 | 1,238.9 | 1,239.7 | 1,233.7 | 1,235.2 | -0.7 | -0.1% | 64,953 |
| 2005/02/01 | 1,240.4 | 1,243.4 | 1,229.9 | 1,235.9 | +8.3 | +0.7% | 58,298 |
| 2005/01/31 | 1,221.6 | 1,234.4 | 1,214.9 | 1,227.6 | +7.5 | +0.6% | 57,632 |
| 2005/01/28 | 1,223.1 | 1,223.1 | 1,207.4 | 1,220.1 | -2.3 | -0.2% | 60,960 |
| 2005/01/27 | 1,224.6 | 1,232.2 | 1,222.4 | 1,222.4 | +1.5 | +0.1% | 19,166 |
| 2005/01/26 | 1,214.9 | 1,224.6 | 1,214.1 | 1,220.9 | -0.7 | -0.1% | 75,468 |
| 2005/01/25 | 1,226.1 | 1,229.9 | 1,219.4 | 1,221.6 | -4.5 | -0.4% | 19,033 |
| 2005/01/24 | 1,213.4 | 1,229.2 | 1,213.4 | 1,226.1 | +7.5 | +0.6% | 31,944 |
| 2005/01/21 | 1,217.9 | 1,224.6 | 1,213.4 | 1,218.6 | -2.3 | -0.2% | 95,033 |
| 2005/01/20 | 1,224.6 | 1,234.4 | 1,219.4 | 1,220.9 | -26.3 | -2.1% | 90,109 |
| 2005/01/19 | 1,250.9 | 1,254.7 | 1,243.4 | 1,247.2 | -3.7 | -0.3% | 53,373 |
| 2005/01/18 | 1,258.5 | 1,258.5 | 1,243.4 | 1,250.9 | -9.1 | -0.7% | 40,063 |
| 2005/01/17 | 1,273.5 | 1,273.5 | 1,258.5 | 1,260 | +7.6 | +0.6% | 48,582 |
| 2005/01/14 | 1,235.9 | 1,252.4 | 1,234.4 | 1,252.4 | +5.2 | +0.4% | 82,256 |
| 2005/01/13 | 1,247.9 | 1,254.7 | 1,233.7 | 1,247.2 | +6 | +0.5% | 170,634 |
| 2005/01/12 | 1,239.7 | 1,244.9 | 1,232.2 | 1,241.2 | -9 | -0.7% | 54,571 |
| 2005/01/11 | 1,241.2 | 1,250.9 | 1,241.2 | 1,250.2 | +9.8 | +0.8% | 107,944 |
| 2005/01/07 | 1,238.2 | 1,242.7 | 1,225.4 | 1,240.4 | +10.5 | +0.9% | 92,638 |
| 2005/01/06 | 1,214.9 | 1,233.7 | 1,214.9 | 1,229.9 | +11.3 | +0.9% | 85,184 |
| 2005/01/05 | 1,217.9 | 1,220.9 | 1,211.1 | 1,218.6 | -0.8 | -0.1% | 54,970 |
| 2005/01/04 | 1,223.1 | 1,223.1 | 1,217.9 | 1,219.4 | +2.3 | +0.2% | 21,030 |
| 2004/12/30 | 1,217.1 | 1,223.9 | 1,213.4 | 1,217.1 | +3.7 | +0.3% | 26,487 |
| 2004/12/29 | 1,216.4 | 1,220.1 | 1,208.9 | 1,213.4 | -6.7 | -0.5% | 55,636 |
| 2004/12/28 | 1,208.1 | 1,221.6 | 1,205.9 | 1,220.1 | -10.6 | -0.9% | 65,352 |
| 2004/12/27 | 1,238.9 | 1,241.2 | 1,224.6 | 1,230.7 | -10.5 | -0.8% | 93,702 |
| 2004/12/24 | 1,226.9 | 1,246.4 | 1,225.4 | 1,241.2 | +17.3 | +1.4% | 320,106 |
| 2004/12/22 | 1,223.1 | 1,230.7 | 1,219.4 | 1,223.9 | +5.3 | +0.4% | 90,375 |
| 2004/12/21 | 1,213.4 | 1,223.9 | 1,208.9 | 1,218.6 | +18 | +1.5% | 84,385 |
| 2004/12/20 | 1,194.6 | 1,202.9 | 1,193.8 | 1,200.6 | +14.3 | +1.2% | 82,522 |
| 2004/12/17 | 1,187.1 | 1,201.4 | 1,181.1 | 1,186.3 | -0.8 | -0.1% | 130,571 |
| 2004/12/16 | 1,189.3 | 1,191.6 | 1,183.3 | 1,187.1 | -2.2 | -0.2% | 71,075 |
| 2004/12/15 | 1,190.8 | 1,198.3 | 1,189.3 | 1,189.3 | -0.8 | -0.1% | 65,219 |
| 2004/12/14 | 1,183.3 | 1,191.6 | 1,180.3 | 1,190.1 | +9.8 | +0.8% | 72,540 |
| 2004/12/13 | 1,175.8 | 1,192.3 | 1,174.3 | 1,180.3 | +5.2 | +0.4% | 41,394 |
| 2004/12/10 | 1,165.3 | 1,175.8 | 1,164.5 | 1,175.1 | -2.2 | -0.2% | 96,098 |
| 2004/12/09 | 1,190.8 | 1,190.8 | 1,172.1 | 1,177.3 | -15.8 | -1.3% | 77,997 |
| 2004/12/08 | 1,187.1 | 1,194.6 | 1,187.1 | 1,193.1 | -1.5 | -0.1% | 65,618 |
| 2004/12/07 | 1,206.6 | 1,206.6 | 1,194.6 | 1,194.6 | -12 | -1% | 64,554 |
| 2004/12/06 | 1,224.6 | 1,224.6 | 1,204.4 | 1,206.6 | -10.5 | -0.9% | 35,272 |
| 2004/12/03 | 1,209.6 | 1,223.9 | 1,202.9 | 1,217.1 | +5.2 | +0.4% | 45,653 |
| 2004/12/02 | 1,211.1 | 1,217.1 | 1,204.4 | 1,211.9 | +8.3 | +0.7% | 58,431 |
| 2004/12/01 | 1,213.4 | 1,213.4 | 1,203.6 | 1,203.6 | -9.8 | -0.8% | 63,489 |
| 2004/11/30 | 1,220.9 | 1,222.4 | 1,211.1 | 1,213.4 | -6 | -0.5% | 27,286 |
| 2004/11/29 | 1,229.2 | 1,229.2 | 1,216.4 | 1,219.4 | +12.8 | +1.1% | 77,864 |
| 2004/11/26 | 1,217.1 | 1,224.6 | 1,204.4 | 1,206.6 | -6 | -0.5% | 39,398 |
| 2004/11/25 | 1,209.6 | 1,220.9 | 1,205.9 | 1,212.6 | +0.7 | +0.1% | 35,804 |
| 2004/11/24 | 1,223.1 | 1,225.4 | 1,211.9 | 1,211.9 | -12.7 | -1% | 61,625 |
| 2004/11/22 | 1,224.6 | 1,239.7 | 1,222.4 | 1,224.6 | -22.6 | -1.8% | 57,100 |
| 2004/11/19 | 1,256.9 | 1,258.5 | 1,244.9 | 1,247.2 | +3 | +0.2% | 66,949 |
4851～
4900
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
