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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,356.5 | 1,366.5 | 1,341 | 1,349 | +3.5 | +0.3% | 4,661,300 |
| 2024/11/28 | 1,302.5 | 1,358 | 1,302.5 | 1,345.5 | -77 | -5.4% | 11,190,900 |
| 2024/11/27 | 1,425 | 1,428 | 1,416 | 1,422.5 | -12 | -0.8% | 1,803,200 |
| 2024/11/26 | 1,428.5 | 1,438.5 | 1,422.5 | 1,434.5 | +9.5 | +0.7% | 1,260,200 |
| 2024/11/25 | 1,444.5 | 1,450.5 | 1,425 | 1,425 | -2 | -0.1% | 4,363,900 |
| 2024/11/22 | 1,420 | 1,431.5 | 1,416 | 1,427 | +4.5 | +0.3% | 1,172,800 |
| 2024/11/21 | 1,432.5 | 1,435 | 1,418.5 | 1,422.5 | -10 | -0.7% | 1,496,900 |
| 2024/11/20 | 1,441 | 1,453 | 1,432.5 | 1,432.5 | -12 | -0.8% | 1,275,900 |
| 2024/11/19 | 1,437.5 | 1,448 | 1,437 | 1,444.5 | +6 | +0.4% | 1,029,100 |
| 2024/11/18 | 1,434 | 1,443 | 1,425.5 | 1,438.5 | +2 | +0.1% | 979,500 |
| 2024/11/15 | 1,432.5 | 1,442.5 | 1,429.5 | 1,436.5 | +5.5 | +0.4% | 1,126,900 |
| 2024/11/14 | 1,435 | 1,448.5 | 1,428.5 | 1,431 | -6 | -0.4% | 1,625,100 |
| 2024/11/13 | 1,445 | 1,455 | 1,437 | 1,437 | -22.5 | -1.5% | 1,902,700 |
| 2024/11/12 | 1,457.5 | 1,470 | 1,455.5 | 1,459.5 | +2 | +0.1% | 1,271,500 |
| 2024/11/11 | 1,453 | 1,468.5 | 1,450.5 | 1,457.5 | +2.5 | +0.2% | 1,400,400 |
| 2024/11/08 | 1,493 | 1,501 | 1,448.5 | 1,455 | -29.5 | -2% | 2,628,600 |
| 2024/11/07 | 1,453.5 | 1,485.5 | 1,452 | 1,484.5 | +34.5 | +2.4% | 1,729,000 |
| 2024/11/06 | 1,450 | 1,467 | 1,450 | 1,450 | +14.5 | +1% | 2,192,900 |
| 2024/11/05 | 1,432.5 | 1,440 | 1,421 | 1,435.5 | +4 | +0.3% | 1,914,900 |
| 2024/11/01 | 1,400 | 1,431.5 | 1,398 | 1,431.5 | +10.5 | +0.7% | 1,867,600 |
| 2024/10/31 | 1,417 | 1,422.5 | 1,405.5 | 1,421 | +7.5 | +0.5% | 2,072,800 |
| 2024/10/30 | 1,412 | 1,426 | 1,404.5 | 1,413.5 | +1.5 | +0.1% | 3,061,900 |
| 2024/10/29 | 1,389 | 1,412 | 1,384 | 1,412 | +52 | +3.8% | 3,412,100 |
| 2024/10/28 | 1,372 | 1,401.5 | 1,357 | 1,360 | -2.5 | -0.2% | 4,550,100 |
| 2024/10/25 | 1,359 | 1,371 | 1,354 | 1,362.5 | +3 | +0.2% | 2,321,500 |
| 2024/10/24 | 1,365 | 1,368.5 | 1,352.5 | 1,359.5 | -7.5 | -0.5% | 2,461,500 |
| 2024/10/23 | 1,391 | 1,403.5 | 1,366.5 | 1,367 | -37.5 | -2.7% | 3,376,900 |
| 2024/10/22 | 1,412 | 1,415.5 | 1,392 | 1,404.5 | -17 | -1.2% | 2,248,500 |
| 2024/10/21 | 1,432.5 | 1,436 | 1,417.5 | 1,421.5 | -11 | -0.8% | 1,380,800 |
| 2024/10/18 | 1,433 | 1,439.5 | 1,428.5 | 1,432.5 | -7 | -0.5% | 1,017,900 |
| 2024/10/17 | 1,440.5 | 1,453 | 1,436 | 1,439.5 | +10 | +0.7% | 1,182,600 |
| 2024/10/16 | 1,431 | 1,449.5 | 1,424 | 1,429.5 | -6.5 | -0.5% | 1,171,900 |
| 2024/10/15 | 1,443.5 | 1,444.5 | 1,430 | 1,436 | +1.5 | +0.1% | 1,529,600 |
| 2024/10/11 | 1,440 | 1,449 | 1,433 | 1,434.5 | -9.5 | -0.7% | 1,404,600 |
| 2024/10/10 | 1,458 | 1,463 | 1,444 | 1,444 | -13 | -0.9% | 1,438,200 |
| 2024/10/09 | 1,459.5 | 1,463.5 | 1,449 | 1,457 | -2 | -0.1% | 1,546,200 |
| 2024/10/08 | 1,473.5 | 1,481.5 | 1,457 | 1,459 | -23.5 | -1.6% | 1,383,300 |
| 2024/10/07 | 1,500 | 1,501 | 1,481 | 1,482.5 | -5 | -0.3% | 1,398,000 |
| 2024/10/04 | 1,500 | 1,510 | 1,487 | 1,487.5 | -1.5 | -0.1% | 1,551,100 |
| 2024/10/03 | 1,491 | 1,495 | 1,472 | 1,489 | +27 | +1.8% | 1,723,100 |
| 2024/10/02 | 1,458.5 | 1,468.5 | 1,447.5 | 1,462 | +12.5 | +0.9% | 1,576,900 |
| 2024/10/01 | 1,456.5 | 1,462 | 1,448 | 1,449.5 | -5 | -0.3% | 1,688,500 |
| 2024/09/30 | 1,468 | 1,476.5 | 1,446.5 | 1,454.5 | -59 | -3.9% | 2,784,400 |
| 2024/09/27 | 1,494 | 1,518.5 | 1,485 | 1,513.5 | +19 | +1.3% | 2,322,800 |
| 2024/09/26 | 1,474.5 | 1,495 | 1,470 | 1,494.5 | +28 | +1.9% | 1,523,200 |
| 2024/09/25 | 1,465.5 | 1,474 | 1,455.5 | 1,466.5 | +11.5 | +0.8% | 1,124,300 |
| 2024/09/24 | 1,458 | 1,469.5 | 1,452 | 1,455 | +7 | +0.5% | 1,844,200 |
| 2024/09/20 | 1,450.5 | 1,462 | 1,438.5 | 1,448 | +4 | +0.3% | 2,859,600 |
| 2024/09/19 | 1,444 | 1,452 | 1,439 | 1,444 | +16 | +1.1% | 1,065,500 |
| 2024/09/18 | 1,443 | 1,449 | 1,417 | 1,428 | -19 | -1.3% | 1,223,400 |
101～
150
件表示中 / 6945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 | 149,700円 | +9.9% | +6.3% | 3.81% | 10.53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 |
| 菱地所 | 254,000円 | +4.3% | +5.3% | 1.69% | 18.09倍 | 1.27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 | 541,700円 | +4.4% | +5.5% | 1.29% | 13.35倍 | 1.19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 | 1,578,500円 | +5.7% | +13.1% | 3.99% | 12.45倍 | 2.33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 |
| 野村不ＨＤ | 86,000円 | +24.1% | +1.2% | 4.19% | 9.85倍 | 0.98倍 |
|
総合不動産大手。主力のマンション開発、分譲に加え、自社ブランドの賃貸ビルやホテルも展開 |
市場注目の銘柄
チャート関連のコラム
