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 |
|---|---|---|---|---|---|---|---|
| 2005/10/11 | 1,652.9 | 1,710.7 | 1,651.2 | 1,710.7 | +49.5 | +3% | 74,536 |
| 2005/10/07 | 1,644.6 | 1,669.4 | 1,644.6 | 1,661.2 | +16.6 | +1% | 81,554 |
| 2005/10/06 | 1,661.2 | 1,677.7 | 1,643.8 | 1,644.6 | -41.4 | -2.5% | 90,871 |
| 2005/10/05 | 1,661.2 | 1,686 | 1,657 | 1,686 | +8.3 | +0.5% | 134,068 |
| 2005/10/04 | 1,686 | 1,686 | 1,661.2 | 1,677.7 | -16.5 | -1% | 51,062 |
| 2005/10/03 | 1,698.3 | 1,702.5 | 1,665.3 | 1,694.2 | -41.3 | -2.4% | 140,481 |
| 2005/09/30 | 1,631.4 | 1,743.8 | 1,617.4 | 1,735.5 | +118.1 | +7.3% | 376,189 |
| 2005/09/29 | 1,595 | 1,622.3 | 1,579.3 | 1,617.4 | +32.3 | +2% | 142,780 |
| 2005/09/28 | 1,565.3 | 1,590.1 | 1,562 | 1,585.1 | +22.3 | +1.4% | 131,406 |
| 2005/09/27 | 1,562 | 1,564.5 | 1,553.7 | 1,562.8 | +4.9 | +0.3% | 99,462 |
| 2005/09/26 | 1,553.7 | 1,563.6 | 1,547.9 | 1,557.9 | +20.7 | +1.3% | 108,537 |
| 2005/09/22 | 1,540.5 | 1,544.6 | 1,528.9 | 1,537.2 | -11.6 | -0.7% | 148,709 |
| 2005/09/21 | 1,562.8 | 1,564.5 | 1,540.5 | 1,548.8 | -14 | -0.9% | 147,741 |
| 2005/09/20 | 1,569.4 | 1,573.6 | 1,562 | 1,562.8 | -4.1 | -0.3% | 38,720 |
| 2005/09/16 | 1,557.9 | 1,574.4 | 1,556.2 | 1,566.9 | +14 | +0.9% | 152,218 |
| 2005/09/15 | 1,558.7 | 1,561.2 | 1,549.6 | 1,552.9 | +4.1 | +0.3% | 106,843 |
| 2005/09/14 | 1,558.7 | 1,558.7 | 1,547.9 | 1,548.8 | -9.9 | -0.6% | 45,496 |
| 2005/09/13 | 1,539.7 | 1,561.2 | 1,537.2 | 1,558.7 | +24 | +1.6% | 85,184 |
| 2005/09/12 | 1,534.7 | 1,543.8 | 1,524 | 1,534.7 | +8.3 | +0.5% | 46,948 |
| 2005/09/09 | 1,513.2 | 1,526.4 | 1,502.5 | 1,526.4 | ±0 | ±0% | 146,168 |
| 2005/09/08 | 1,528.9 | 1,530.6 | 1,520.7 | 1,526.4 | -0.9 | -0.1% | 99,825 |
| 2005/09/07 | 1,527.3 | 1,527.3 | 1,512.4 | 1,527.3 | +19 | +1.3% | 135,036 |
| 2005/09/06 | 1,495.9 | 1,517.4 | 1,495 | 1,508.3 | +17.4 | +1.2% | 97,526 |
| 2005/09/05 | 1,490.9 | 1,495.9 | 1,489.3 | 1,490.9 | -5 | -0.3% | 69,091 |
| 2005/09/02 | 1,499.2 | 1,505 | 1,495 | 1,495.9 | -8.2 | -0.5% | 120,395 |
| 2005/09/01 | 1,524.8 | 1,524.8 | 1,504.1 | 1,504.1 | +6.6 | +0.4% | 69,212 |
| 2005/08/31 | 1,522.3 | 1,533.1 | 1,496.7 | 1,497.5 | -23.2 | -1.5% | 118,338 |
| 2005/08/30 | 1,513.2 | 1,528.9 | 1,508.3 | 1,520.7 | +18.2 | +1.2% | 142,901 |
| 2005/08/29 | 1,490.1 | 1,505.8 | 1,490.1 | 1,502.5 | +13.2 | +0.9% | 113,619 |
| 2005/08/26 | 1,490.1 | 1,498.3 | 1,486 | 1,489.3 | +3.3 | +0.2% | 177,870 |
| 2005/08/25 | 1,503.3 | 1,504.1 | 1,480.2 | 1,486 | -19.8 | -1.3% | 260,513 |
| 2005/08/24 | 1,524.8 | 1,524.8 | 1,505 | 1,505.8 | -21.5 | -1.4% | 135,762 |
| 2005/08/23 | 1,543.8 | 1,549.6 | 1,520.7 | 1,527.3 | -10.7 | -0.7% | 117,007 |
| 2005/08/22 | 1,520.7 | 1,538 | 1,517.4 | 1,538 | +17.3 | +1.1% | 96,074 |
| 2005/08/19 | 1,523.1 | 1,525.6 | 1,514.9 | 1,520.7 | -5.7 | -0.4% | 114,708 |
| 2005/08/18 | 1,537.2 | 1,542.1 | 1,523.1 | 1,526.4 | -9.1 | -0.6% | 129,712 |
| 2005/08/17 | 1,533.1 | 1,546.3 | 1,533.1 | 1,535.5 | +2.4 | +0.2% | 122,936 |
| 2005/08/16 | 1,539.7 | 1,546.3 | 1,529.8 | 1,533.1 | -9.9 | -0.6% | 150,524 |
| 2005/08/15 | 1,587.6 | 1,598.3 | 1,543 | 1,543 | -40.5 | -2.6% | 120,637 |
| 2005/08/12 | 1,582.6 | 1,589.3 | 1,580.2 | 1,583.5 | +9.1 | +0.6% | 160,083 |
| 2005/08/11 | 1,570.2 | 1,581.8 | 1,567.8 | 1,574.4 | +14.1 | +0.9% | 123,783 |
| 2005/08/10 | 1,553.7 | 1,567.8 | 1,553.7 | 1,560.3 | +15.7 | +1% | 62,315 |
| 2005/08/09 | 1,529.8 | 1,548.8 | 1,524.8 | 1,544.6 | +11.5 | +0.8% | 138,424 |
| 2005/08/08 | 1,498.3 | 1,544.6 | 1,490.9 | 1,533.1 | +10 | +0.7% | 124,630 |
| 2005/08/05 | 1,521.5 | 1,552.1 | 1,520.7 | 1,523.1 | -9.1 | -0.6% | 133,342 |
| 2005/08/04 | 1,547.9 | 1,552.9 | 1,525.6 | 1,532.2 | -20.7 | -1.3% | 116,039 |
| 2005/08/03 | 1,546.3 | 1,562.8 | 1,546.3 | 1,552.9 | +5.8 | +0.4% | 101,640 |
| 2005/08/02 | 1,551.2 | 1,553.7 | 1,545.5 | 1,547.1 | -2.5 | -0.2% | 71,027 |
| 2005/08/01 | 1,569.4 | 1,569.4 | 1,549.6 | 1,549.6 | -20.6 | -1.3% | 90,266 |
| 2005/07/29 | 1,576.9 | 1,585.1 | 1,570.2 | 1,570.2 | -5.8 | -0.4% | 90,508 |
4851～
4900
件表示中 / 7008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 | 149,900円 | +9.9% | +6.3% | 3.80% | 10.54倍 | 1.34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 | 288,200円 | +17.1% | +2.7% | 1.60% | 18.26倍 | 1.39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 | 569,800円 | +1.6% | +4.4% | 1.49% | 12.95倍 | 1.23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 | 1,576,000円 | +6.9% | -1.9% | 4.35% | 11.61倍 | 2.23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 |
| オープンハウス | 689,300円 | +1.1% | +14.3% | 2.58% | 7.86倍 | 1.54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
