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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 1,235.9 | 1,254.7 | 1,232.2 | 1,244.2 | +11.3 | +0.9% | 141,219 |
| 2004/11/17 | 1,238.9 | 1,238.9 | 1,221.6 | 1,232.9 | -6 | -0.5% | 81,058 |
| 2004/11/16 | 1,232.2 | 1,241.2 | 1,232.2 | 1,238.9 | +9 | +0.7% | 104,617 |
| 2004/11/15 | 1,211.9 | 1,231.4 | 1,208.9 | 1,229.9 | +18 | +1.5% | 95,566 |
| 2004/11/12 | 1,205.9 | 1,217.1 | 1,199.8 | 1,211.9 | +8.3 | +0.7% | 65,352 |
| 2004/11/11 | 1,220.1 | 1,223.9 | 1,198.3 | 1,203.6 | -6 | -0.5% | 91,972 |
| 2004/11/10 | 1,187.1 | 1,215.6 | 1,187.1 | 1,209.6 | +23.3 | +2% | 270,592 |
| 2004/11/09 | 1,185.6 | 1,193.1 | 1,181.8 | 1,186.3 | +5.2 | +0.4% | 96,764 |
| 2004/11/08 | 1,188.6 | 1,190.8 | 1,175.8 | 1,181.1 | +1.5 | +0.1% | 75,202 |
| 2004/11/05 | 1,172.1 | 1,179.6 | 1,168.3 | 1,179.6 | +12.8 | +1.1% | 42,592 |
| 2004/11/04 | 1,167.5 | 1,179.6 | 1,166 | 1,166.8 | +8.3 | +0.7% | 29,149 |
| 2004/11/02 | 1,149.5 | 1,160.8 | 1,138.2 | 1,158.5 | +22.5 | +2% | 48,049 |
| 2004/11/01 | 1,150.3 | 1,154 | 1,136 | 1,136 | -14.3 | -1.2% | 37,667 |
| 2004/10/29 | 1,153.3 | 1,157 | 1,144.3 | 1,150.3 | +6 | +0.5% | 82,256 |
| 2004/10/28 | 1,127 | 1,150.3 | 1,116.5 | 1,144.3 | +30.9 | +2.8% | 54,970 |
| 2004/10/27 | 1,111.9 | 1,124.7 | 1,107.4 | 1,113.4 | +16.5 | +1.5% | 44,855 |
| 2004/10/26 | 1,118 | 1,124.7 | 1,096.9 | 1,096.9 | -20.3 | -1.8% | 64,287 |
| 2004/10/25 | 1,122.5 | 1,130.7 | 1,115.7 | 1,117.2 | -6 | -0.5% | 51,643 |
| 2004/10/22 | 1,116.5 | 1,138.2 | 1,116.5 | 1,123.2 | +15 | +1.4% | 54,039 |
| 2004/10/21 | 1,127 | 1,133 | 1,108.2 | 1,108.2 | -1.5 | -0.1% | 99,293 |
| 2004/10/20 | 1,099.2 | 1,109.7 | 1,090.9 | 1,109.7 | +5.3 | +0.5% | 93,702 |
| 2004/10/19 | 1,111.9 | 1,120.2 | 1,102.2 | 1,104.4 | -0.8 | -0.1% | 60,161 |
| 2004/10/18 | 1,114.2 | 1,160 | 1,102.9 | 1,105.2 | -8.2 | -0.7% | 61,093 |
| 2004/10/15 | 1,096.9 | 1,118.7 | 1,078.1 | 1,113.4 | -2.3 | -0.2% | 64,953 |
| 2004/10/14 | 1,146.5 | 1,146.5 | 1,111.9 | 1,115.7 | -36.8 | -3.2% | 111,139 |
| 2004/10/13 | 1,151 | 1,158.5 | 1,144.3 | 1,152.5 | -8.3 | -0.7% | 72,673 |
| 2004/10/12 | 1,189.3 | 1,190.1 | 1,157 | 1,160.8 | -26.3 | -2.2% | 124,315 |
| 2004/10/08 | 1,190.8 | 1,193.1 | 1,187.1 | 1,187.1 | -6 | -0.5% | 51,244 |
| 2004/10/07 | 1,198.3 | 1,198.3 | 1,190.1 | 1,193.1 | ±0 | ±0% | 76,666 |
| 2004/10/06 | 1,196.1 | 1,198.3 | 1,187.8 | 1,193.1 | +2.3 | +0.2% | 69,744 |
| 2004/10/05 | 1,202.1 | 1,202.1 | 1,184.8 | 1,190.8 | +3 | +0.3% | 87,580 |
| 2004/10/04 | 1,212.6 | 1,212.6 | 1,186.3 | 1,187.8 | -24.1 | -2% | 241,177 |
| 2004/10/01 | 1,179.6 | 1,220.9 | 1,179.6 | 1,211.9 | +15.8 | +1.3% | 84,385 |
| 2004/09/30 | 1,187.1 | 1,205.9 | 1,187.1 | 1,196.1 | +8.3 | +0.7% | 48,582 |
| 2004/09/29 | 1,185.6 | 1,214.1 | 1,172.1 | 1,187.8 | +1.5 | +0.1% | 106,879 |
| 2004/09/28 | 1,194.6 | 1,194.6 | 1,182.6 | 1,186.3 | -8.3 | -0.7% | 79,195 |
| 2004/09/27 | 1,183.3 | 1,211.9 | 1,183.3 | 1,194.6 | +7.5 | +0.6% | 75,068 |
| 2004/09/24 | 1,185.6 | 1,190.1 | 1,179.6 | 1,187.1 | -10.5 | -0.9% | 100,491 |
| 2004/09/22 | 1,195.3 | 1,216.4 | 1,191.6 | 1,197.6 | -0.7 | -0.1% | 80,792 |
| 2004/09/21 | 1,204.4 | 1,208.1 | 1,194.6 | 1,198.3 | -3.8 | -0.3% | 37,135 |
| 2004/09/17 | 1,203.6 | 1,209.6 | 1,194.6 | 1,202.1 | +7.5 | +0.6% | 119,258 |
| 2004/09/16 | 1,203.6 | 1,213.4 | 1,163.8 | 1,194.6 | -39.1 | -3.2% | 331,552 |
| 2004/09/15 | 1,258.5 | 1,269.7 | 1,229.2 | 1,233.7 | -44.3 | -3.5% | 160,119 |
| 2004/09/14 | 1,285.5 | 1,307.3 | 1,269.7 | 1,278 | -9 | -0.7% | 122,984 |
| 2004/09/13 | 1,300.5 | 1,301.3 | 1,278.7 | 1,287 | -15 | -1.2% | 54,837 |
| 2004/09/10 | 1,298.3 | 1,311 | 1,293 | 1,302 | -1.5 | -0.1% | 121,920 |
| 2004/09/09 | 1,326.8 | 1,328.3 | 1,289.3 | 1,303.5 | -27.8 | -2.1% | 86,249 |
| 2004/09/08 | 1,347.9 | 1,351.6 | 1,322.3 | 1,331.3 | +13.5 | +1% | 328,491 |
| 2004/09/07 | 1,269 | 1,318.6 | 1,254.7 | 1,317.8 | +74.4 | +6% | 348,456 |
| 2004/09/06 | 1,223.9 | 1,243.4 | 1,220.1 | 1,243.4 | +22.5 | +1.8% | 120,322 |
4901～
4950
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
