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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,541 | 1,551 | 1,527 | 1,527.5 | -8 | -0.5% | 1,952,700 |
| 2024/02/22 | 1,521 | 1,539 | 1,520.5 | 1,535.5 | +14 | +0.9% | 1,916,800 |
| 2024/02/21 | 1,519 | 1,529.5 | 1,515 | 1,521.5 | +6 | +0.4% | 1,339,200 |
| 2024/02/20 | 1,525.5 | 1,526 | 1,511.5 | 1,515.5 | +3 | +0.2% | 1,483,200 |
| 2024/02/19 | 1,543 | 1,544.5 | 1,510.5 | 1,512.5 | -40.5 | -2.6% | 2,027,700 |
| 2024/02/16 | 1,541 | 1,562 | 1,520.5 | 1,553 | +18 | +1.2% | 2,280,500 |
| 2024/02/15 | 1,521.5 | 1,535 | 1,508.5 | 1,535 | +25 | +1.7% | 1,495,000 |
| 2024/02/14 | 1,552.5 | 1,557.5 | 1,510 | 1,510 | -40.5 | -2.6% | 2,113,500 |
| 2024/02/13 | 1,568 | 1,570.5 | 1,537.5 | 1,550.5 | -3 | -0.2% | 2,597,800 |
| 2024/02/09 | 1,583.5 | 1,594 | 1,552 | 1,553.5 | -35 | -2.2% | 1,781,700 |
| 2024/02/08 | 1,586 | 1,597.5 | 1,563 | 1,588.5 | -5.5 | -0.3% | 1,756,900 |
| 2024/02/07 | 1,589.5 | 1,604 | 1,585 | 1,594 | -3 | -0.2% | 1,863,900 |
| 2024/02/06 | 1,616.5 | 1,624 | 1,584 | 1,597 | -38.5 | -2.4% | 1,975,700 |
| 2024/02/05 | 1,630 | 1,647.5 | 1,598 | 1,635.5 | +14 | +0.9% | 1,925,600 |
| 2024/02/02 | 1,633 | 1,638 | 1,610.5 | 1,621.5 | -6 | -0.4% | 1,467,700 |
| 2024/02/01 | 1,627 | 1,639 | 1,612 | 1,627.5 | -10.5 | -0.6% | 2,109,800 |
| 2024/01/31 | 1,578.5 | 1,648 | 1,568.5 | 1,638 | +76.5 | +4.9% | 4,203,800 |
| 2024/01/30 | 1,575 | 1,616.5 | 1,561 | 1,561.5 | -2.5 | -0.2% | 3,421,700 |
| 2024/01/29 | 1,546.5 | 1,565 | 1,546.5 | 1,564 | +19.5 | +1.3% | 1,263,200 |
| 2024/01/26 | 1,556 | 1,557 | 1,541.5 | 1,544.5 | -11 | -0.7% | 1,359,000 |
| 2024/01/25 | 1,557 | 1,562.5 | 1,538.5 | 1,555.5 | -11 | -0.7% | 1,731,500 |
| 2024/01/24 | 1,581.5 | 1,589 | 1,565 | 1,566.5 | -28 | -1.8% | 1,723,900 |
| 2024/01/23 | 1,614.5 | 1,625 | 1,584 | 1,594.5 | -18 | -1.1% | 1,849,700 |
| 2024/01/22 | 1,600.5 | 1,619.5 | 1,598.5 | 1,612.5 | +32.5 | +2.1% | 1,839,800 |
| 2024/01/19 | 1,580 | 1,582 | 1,564.5 | 1,580 | +14.5 | +0.9% | 1,233,600 |
| 2024/01/18 | 1,565 | 1,579 | 1,559 | 1,565.5 | -4 | -0.3% | 1,323,000 |
| 2024/01/17 | 1,591 | 1,602 | 1,568.5 | 1,569.5 | -11.5 | -0.7% | 1,315,900 |
| 2024/01/16 | 1,603 | 1,605.5 | 1,577 | 1,581 | -21.5 | -1.3% | 1,210,000 |
| 2024/01/15 | 1,582 | 1,602.5 | 1,572.5 | 1,602.5 | +23 | +1.5% | 1,761,300 |
| 2024/01/12 | 1,580 | 1,585 | 1,563.5 | 1,579.5 | +10 | +0.6% | 2,249,700 |
| 2024/01/11 | 1,550.5 | 1,576.5 | 1,550.5 | 1,569.5 | +25.5 | +1.7% | 2,312,300 |
| 2024/01/10 | 1,541 | 1,548.5 | 1,535.5 | 1,544 | +10.5 | +0.7% | 1,920,700 |
| 2024/01/09 | 1,510 | 1,538.5 | 1,508 | 1,533.5 | +34 | +2.3% | 2,006,100 |
| 2024/01/05 | 1,496 | 1,511.5 | 1,493.5 | 1,499.5 | +15.5 | +1% | 2,613,200 |
| 2024/01/04 | 1,478 | 1,484 | 1,463 | 1,484 | +7.5 | +0.5% | 1,904,400 |
| 2023/12/29 | 1,461 | 1,482.5 | 1,461 | 1,476.5 | +11.5 | +0.8% | 1,337,400 |
| 2023/12/28 | 1,464 | 1,472 | 1,456.5 | 1,465 | -28 | -1.9% | 1,967,800 |
| 2023/12/27 | 1,484 | 1,498.5 | 1,473.5 | 1,493 | +7 | +0.5% | 3,388,100 |
| 2023/12/26 | 1,481 | 1,489 | 1,473 | 1,486 | +5 | +0.3% | 1,689,100 |
| 2023/12/25 | 1,501 | 1,503 | 1,481 | 1,481 | -4 | -0.3% | 1,850,100 |
| 2023/12/22 | 1,480 | 1,491 | 1,476.5 | 1,485 | +9 | +0.6% | 1,515,500 |
| 2023/12/21 | 1,464.5 | 1,480.5 | 1,462.5 | 1,476 | -5.5 | -0.4% | 1,368,000 |
| 2023/12/20 | 1,476 | 1,489 | 1,476 | 1,481.5 | +9.5 | +0.6% | 1,448,100 |
| 2023/12/19 | 1,481.5 | 1,482.5 | 1,443 | 1,472 | +4 | +0.3% | 2,327,000 |
| 2023/12/18 | 1,466.5 | 1,474.5 | 1,450.5 | 1,468 | -25 | -1.7% | 2,170,100 |
| 2023/12/15 | 1,476 | 1,496.5 | 1,475 | 1,493 | +10 | +0.7% | 2,519,000 |
| 2023/12/14 | 1,495 | 1,497 | 1,469 | 1,483 | -8 | -0.5% | 1,587,900 |
| 2023/12/13 | 1,495.5 | 1,501 | 1,482.5 | 1,491 | -14.5 | -1% | 1,796,600 |
| 2023/12/12 | 1,516.5 | 1,533.5 | 1,503.5 | 1,505.5 | +7.5 | +0.5% | 1,868,700 |
| 2023/12/11 | 1,498 | 1,498.5 | 1,483.5 | 1,498 | +12.5 | +0.8% | 1,657,000 |
51～
100
件表示中 / 6706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 | 150,900円 | +3.1% | +4.8% | 3.45% | 11.72倍 | 1.50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 | 293,300円 | +6.6% | -14.6% | 1.36% | 22.37倍 | 1.64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 | 550,200円 | +3.3% | +4.7% | 1.27% | 13.72倍 | 1.27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 | 1,670,500円 | +5.1% | +3.9% | 3.44% | 14.36倍 | 2.69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 |
| 東急不ＨＤ | 116,900円 | +11.4% | +5.0% | 2.40% | 13.00倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
