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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 1,571.1 | 1,591.7 | 1,551.2 | 1,570.2 | -22.4 | -1.4% | 88,572 |
| 2005/06/29 | 1,604.1 | 1,604.1 | 1,578.5 | 1,592.6 | +13.3 | +0.8% | 252,648 |
| 2005/06/28 | 1,586.8 | 1,586.8 | 1,566.1 | 1,579.3 | +13.2 | +0.8% | 157,179 |
| 2005/06/27 | 1,566.1 | 1,589.3 | 1,537.2 | 1,566.1 | +18.4 | +1.2% | 221,672 |
| 2005/06/24 | 1,506.4 | 1,555.2 | 1,495.1 | 1,547.7 | +33.8 | +2.2% | 229,065 |
| 2005/06/23 | 1,500.4 | 1,517.7 | 1,499.6 | 1,513.9 | +16.5 | +1.1% | 134,963 |
| 2005/06/22 | 1,495.1 | 1,500.4 | 1,492.9 | 1,497.4 | +2.3 | +0.2% | 165,310 |
| 2005/06/21 | 1,489.1 | 1,495.1 | 1,487.6 | 1,495.1 | +2.2 | +0.1% | 80,526 |
| 2005/06/20 | 1,492.9 | 1,498.9 | 1,486.1 | 1,492.9 | +9.1 | +0.6% | 56,035 |
| 2005/06/17 | 1,480.1 | 1,485.3 | 1,476.3 | 1,483.8 | +18 | +1.2% | 153,731 |
| 2005/06/16 | 1,465.1 | 1,474.8 | 1,463.6 | 1,465.8 | +0.7 | ±0% | 117,660 |
| 2005/06/15 | 1,465.1 | 1,467.3 | 1,462.1 | 1,465.1 | ±0 | ±0% | 82,655 |
| 2005/06/14 | 1,469.6 | 1,471.8 | 1,459.8 | 1,465.1 | -10.5 | -0.7% | 112,869 |
| 2005/06/13 | 1,473.3 | 1,483.1 | 1,473.3 | 1,475.6 | -6.7 | -0.5% | 71,608 |
| 2005/06/10 | 1,490.6 | 1,492.9 | 1,477.8 | 1,482.3 | -8.3 | -0.6% | 121,787 |
| 2005/06/09 | 1,495.1 | 1,495.1 | 1,483.8 | 1,490.6 | -0.8 | -0.1% | 44,455 |
| 2005/06/08 | 1,491.4 | 1,496.6 | 1,487.6 | 1,491.4 | +0.8 | +0.1% | 37,667 |
| 2005/06/07 | 1,510.1 | 1,510.1 | 1,489.9 | 1,490.6 | -19.5 | -1.3% | 96,764 |
| 2005/06/06 | 1,501.1 | 1,510.1 | 1,492.9 | 1,510.1 | +9.7 | +0.6% | 101,289 |
| 2005/06/03 | 1,498.9 | 1,500.4 | 1,480.1 | 1,500.4 | +5.3 | +0.4% | 89,576 |
| 2005/06/02 | 1,498.1 | 1,506.4 | 1,495.1 | 1,495.1 | -2.3 | -0.2% | 68,413 |
| 2005/06/01 | 1,502.6 | 1,502.6 | 1,487.6 | 1,497.4 | +9.8 | +0.7% | 47,650 |
| 2005/05/31 | 1,468.8 | 1,487.6 | 1,462.1 | 1,487.6 | +28.5 | +2% | 129,373 |
| 2005/05/30 | 1,450 | 1,468.8 | 1,441.8 | 1,459.1 | +17.3 | +1.2% | 87,047 |
| 2005/05/27 | 1,435 | 1,446.3 | 1,435 | 1,441.8 | +6.8 | +0.5% | 47,251 |
| 2005/05/26 | 1,428.2 | 1,435 | 1,428.2 | 1,435 | -5.3 | -0.4% | 61,093 |
| 2005/05/25 | 1,446.3 | 1,454.5 | 1,435 | 1,440.3 | -14.2 | -1% | 66,816 |
| 2005/05/24 | 1,457.6 | 1,462.1 | 1,443.3 | 1,454.5 | -8.3 | -0.6% | 62,956 |
| 2005/05/23 | 1,465.1 | 1,483.8 | 1,456.8 | 1,462.8 | -1.5 | -0.1% | 68,147 |
| 2005/05/20 | 1,465.1 | 1,472.6 | 1,461.3 | 1,464.3 | +3 | +0.2% | 80,526 |
| 2005/05/19 | 1,461.3 | 1,471.8 | 1,455.3 | 1,461.3 | +6 | +0.4% | 70,277 |
| 2005/05/18 | 1,476.3 | 1,476.3 | 1,455.3 | 1,455.3 | -21.8 | -1.5% | 115,531 |
| 2005/05/17 | 1,488.4 | 1,490.6 | 1,477.1 | 1,477.1 | -3 | -0.2% | 104,617 |
| 2005/05/16 | 1,476.3 | 1,496.6 | 1,476.3 | 1,480.1 | +0.8 | +0.1% | 87,181 |
| 2005/05/13 | 1,498.9 | 1,506.4 | 1,474.8 | 1,479.3 | -27.1 | -1.8% | 75,867 |
| 2005/05/12 | 1,502.6 | 1,510.1 | 1,498.1 | 1,506.4 | -15 | -1% | 74,536 |
| 2005/05/11 | 1,536.4 | 1,536.4 | 1,502.6 | 1,521.4 | -15 | -1% | 92,638 |
| 2005/05/10 | 1,532.7 | 1,551.5 | 1,528.9 | 1,536.4 | -3.8 | -0.2% | 101,822 |
| 2005/05/09 | 1,547.7 | 1,559 | 1,528.9 | 1,540.2 | +7.5 | +0.5% | 194,326 |
| 2005/05/06 | 1,544 | 1,547.7 | 1,528.9 | 1,532.7 | +7.5 | +0.5% | 154,396 |
| 2005/05/02 | 1,525.2 | 1,532.7 | 1,501.1 | 1,525.2 | +23.3 | +1.6% | 199,783 |
| 2005/04/28 | 1,517.7 | 1,517.7 | 1,495.1 | 1,501.9 | +6.8 | +0.5% | 121,387 |
| 2005/04/27 | 1,477.1 | 1,495.1 | 1,477.1 | 1,495.1 | +11.3 | +0.8% | 39,531 |
| 2005/04/26 | 1,480.8 | 1,485.3 | 1,474.1 | 1,483.8 | +7.5 | +0.5% | 60,427 |
| 2005/04/25 | 1,468.8 | 1,479.3 | 1,465.1 | 1,476.3 | +9.7 | +0.7% | 74,536 |
| 2005/04/22 | 1,459.8 | 1,472.6 | 1,453.8 | 1,466.6 | +23.3 | +1.6% | 99,293 |
| 2005/04/21 | 1,442.5 | 1,455.3 | 1,435 | 1,443.3 | -21.8 | -1.5% | 71,209 |
| 2005/04/20 | 1,480.8 | 1,487.6 | 1,459.1 | 1,465.1 | +6.8 | +0.5% | 87,580 |
| 2005/04/19 | 1,428.2 | 1,460.6 | 1,428.2 | 1,458.3 | +30.8 | +2.2% | 66,683 |
| 2005/04/18 | 1,422.2 | 1,471.1 | 1,422.2 | 1,427.5 | -62.4 | -4.2% | 127,643 |
4901～
4950
件表示中 / 6989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 | 146,000円 | +9.9% | +6.3% | 3.90% | 10.27倍 | 1.33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 | 269,800円 | +17.1% | +2.7% | 1.70% | 17.09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 | 551,600円 | +1.6% | +4.4% | 1.54% | 12.54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 | 1,554,000円 | +6.9% | -1.9% | 4.41% | 11.45倍 | 2.20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 | 660,700円 | +1.1% | +14.3% | 2.69% | 7.53倍 | 1.48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
