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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 1,431.5 | 1,440 | 1,424 | 1,437 | +23.5 | +1.7% | 1,212,200 |
| 2024/08/15 | 1,415 | 1,419 | 1,405 | 1,413.5 | +5.5 | +0.4% | 1,412,500 |
| 2024/08/14 | 1,402 | 1,413 | 1,389 | 1,408 | +9 | +0.6% | 1,590,700 |
| 2024/08/13 | 1,402 | 1,404 | 1,376 | 1,399 | +11 | +0.8% | 2,172,500 |
| 2024/08/09 | 1,413 | 1,419.5 | 1,377 | 1,388 | -12.5 | -0.9% | 2,374,200 |
| 2024/08/08 | 1,387 | 1,434 | 1,383 | 1,400.5 | +1 | +0.1% | 1,659,000 |
| 2024/08/07 | 1,342 | 1,426 | 1,333.5 | 1,399.5 | +46.5 | +3.4% | 2,301,200 |
| 2024/08/06 | 1,358 | 1,405 | 1,335 | 1,353 | +85 | +6.7% | 4,563,700 |
| 2024/08/05 | 1,310 | 1,351.5 | 1,260.5 | 1,268 | -102 | -7.4% | 4,588,100 |
| 2024/08/02 | 1,352 | 1,376.5 | 1,343 | 1,370 | -4.5 | -0.3% | 3,046,200 |
| 2024/08/01 | 1,435 | 1,440.5 | 1,360 | 1,374.5 | -97 | -6.6% | 4,416,400 |
| 2024/07/31 | 1,449.5 | 1,474.5 | 1,446 | 1,471.5 | -4 | -0.3% | 2,110,400 |
| 2024/07/30 | 1,462 | 1,484.5 | 1,460.5 | 1,475.5 | +7.5 | +0.5% | 1,543,600 |
| 2024/07/29 | 1,462 | 1,485.5 | 1,456 | 1,468 | +18 | +1.2% | 1,852,200 |
| 2024/07/26 | 1,465 | 1,488 | 1,440 | 1,450 | -6.5 | -0.4% | 2,283,600 |
| 2024/07/25 | 1,457 | 1,463.5 | 1,436 | 1,456.5 | -3 | -0.2% | 1,579,000 |
| 2024/07/24 | 1,478.5 | 1,478.5 | 1,457.5 | 1,459.5 | -23.5 | -1.6% | 1,150,100 |
| 2024/07/23 | 1,490 | 1,493 | 1,476.5 | 1,483 | +11.5 | +0.8% | 1,208,500 |
| 2024/07/22 | 1,492.5 | 1,492.5 | 1,471 | 1,471.5 | -15.5 | -1% | 886,300 |
| 2024/07/19 | 1,513 | 1,517 | 1,483 | 1,487 | -23 | -1.5% | 1,341,200 |
| 2024/07/18 | 1,503.5 | 1,517 | 1,495 | 1,510 | +1.5 | +0.1% | 1,716,600 |
| 2024/07/17 | 1,483.5 | 1,509 | 1,477.5 | 1,508.5 | +34 | +2.3% | 2,099,400 |
| 2024/07/16 | 1,489.5 | 1,489.5 | 1,470.5 | 1,474.5 | -15.5 | -1% | 1,168,600 |
| 2024/07/12 | 1,464 | 1,509 | 1,461.5 | 1,490 | +37.5 | +2.6% | 3,482,400 |
| 2024/07/11 | 1,454 | 1,458 | 1,446 | 1,452.5 | +11.5 | +0.8% | 1,456,800 |
| 2024/07/10 | 1,435.5 | 1,442.5 | 1,431 | 1,441 | -4.5 | -0.3% | 1,078,900 |
| 2024/07/09 | 1,445 | 1,449 | 1,433 | 1,445.5 | -1 | -0.1% | 1,450,100 |
| 2024/07/08 | 1,419.5 | 1,447 | 1,417 | 1,446.5 | +33.5 | +2.4% | 2,951,500 |
| 2024/07/05 | 1,433 | 1,434.5 | 1,401 | 1,413 | -21.5 | -1.5% | 2,582,200 |
| 2024/07/04 | 1,441.5 | 1,441.5 | 1,429 | 1,434.5 | -3.5 | -0.2% | 1,495,500 |
| 2024/07/03 | 1,427 | 1,438.5 | 1,419.5 | 1,438 | +7.5 | +0.5% | 1,496,400 |
| 2024/07/02 | 1,424 | 1,433 | 1,413.5 | 1,430.5 | +5 | +0.4% | 2,273,100 |
| 2024/07/01 | 1,435 | 1,445 | 1,425.5 | 1,425.5 | +1 | +0.1% | 1,469,300 |
| 2024/06/28 | 1,430 | 1,433 | 1,421 | 1,424.5 | -2.5 | -0.2% | 1,487,200 |
| 2024/06/27 | 1,420 | 1,433 | 1,418 | 1,427 | -17 | -1.2% | 1,998,300 |
| 2024/06/26 | 1,438.5 | 1,444.5 | 1,433 | 1,444 | -6.5 | -0.4% | 2,709,600 |
| 2024/06/25 | 1,438 | 1,456 | 1,437.5 | 1,450.5 | +14.5 | +1% | 2,012,500 |
| 2024/06/24 | 1,445 | 1,448 | 1,423.5 | 1,436 | -1 | -0.1% | 1,910,400 |
| 2024/06/21 | 1,421.5 | 1,450 | 1,421 | 1,437 | +23.5 | +1.7% | 4,492,400 |
| 2024/06/20 | 1,402 | 1,414.5 | 1,397 | 1,413.5 | +1.5 | +0.1% | 1,397,800 |
| 2024/06/19 | 1,421 | 1,427 | 1,409 | 1,412 | -9 | -0.6% | 1,364,900 |
| 2024/06/18 | 1,459 | 1,459 | 1,418 | 1,421 | -26 | -1.8% | 1,872,400 |
| 2024/06/17 | 1,464 | 1,465 | 1,439.5 | 1,447 | -17.5 | -1.2% | 1,163,100 |
| 2024/06/14 | 1,436 | 1,469 | 1,436 | 1,464.5 | +17.5 | +1.2% | 2,137,700 |
| 2024/06/13 | 1,457.5 | 1,460.5 | 1,442 | 1,447 | -7 | -0.5% | 2,148,200 |
| 2024/06/12 | 1,463 | 1,470 | 1,453 | 1,454 | -20 | -1.4% | 1,591,000 |
| 2024/06/11 | 1,490 | 1,496 | 1,474 | 1,474 | -15.5 | -1% | 1,433,100 |
| 2024/06/10 | 1,485.5 | 1,503.5 | 1,483.5 | 1,489.5 | +6 | +0.4% | 1,292,000 |
| 2024/06/07 | 1,481 | 1,491.5 | 1,476 | 1,483.5 | -1 | -0.1% | 999,100 |
| 2024/06/06 | 1,497 | 1,509.5 | 1,483.5 | 1,484.5 | -12.5 | -0.8% | 1,705,900 |
201～
250
件表示中 / 6974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 | 144,600円 | +9.9% | +6.3% | 3.94% | 10.16倍 | 1.32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 | 267,700円 | +17.1% | +2.7% | 1.72% | 17.04倍 | 1.30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 | 582,800円 | +1.6% | +4.4% | 1.46% | 13.25倍 | 1.25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 | 1,585,500円 | +6.9% | -1.9% | 4.32% | 11.67倍 | 2.25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 | 84,000円 | +24.1% | +1.2% | 4.29% | 9.61倍 | 0.96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
