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 |
|---|---|---|---|---|---|---|---|
| 2005/09/13 | 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 |
| 2005/07/28 | 1,584.3 | 1,590.9 | 1,572.7 | 1,576 | -4.2 | -0.3% | 64,493 |
| 2005/07/27 | 1,582.6 | 1,585.1 | 1,579.3 | 1,580.2 | +4.2 | +0.3% | 28,193 |
| 2005/07/26 | 1,569.4 | 1,586 | 1,566.9 | 1,576 | +12.4 | +0.8% | 88,814 |
| 2005/07/25 | 1,574.4 | 1,575.2 | 1,545.5 | 1,563.6 | -11.6 | -0.7% | 92,081 |
| 2005/07/22 | 1,570.2 | 1,586 | 1,570.2 | 1,575.2 | +6.6 | +0.4% | 35,695 |
| 2005/07/21 | 1,577.7 | 1,595 | 1,568.6 | 1,568.6 | ±0 | ±0% | 87,483 |
| 2005/07/20 | 1,555.4 | 1,578.5 | 1,555.4 | 1,568.6 | +14.9 | +1% | 114,466 |
| 2005/07/19 | 1,568.6 | 1,576.9 | 1,547.9 | 1,553.7 | -39.7 | -2.5% | 194,689 |
| 2005/07/15 | 1,592.6 | 1,614.9 | 1,592.6 | 1,593.4 | -14 | -0.9% | 70,906 |
| 2005/07/14 | 1,632.2 | 1,633.1 | 1,601.7 | 1,607.4 | -26.5 | -1.6% | 178,717 |
| 2005/07/13 | 1,641.3 | 1,643 | 1,628.1 | 1,633.9 | -11.6 | -0.7% | 215,259 |
| 2005/07/12 | 1,677.7 | 1,677.7 | 1,636.4 | 1,645.5 | -28.1 | -1.7% | 330,814 |
| 2005/07/11 | 1,644.6 | 1,673.6 | 1,644.6 | 1,673.6 | +37.2 | +2.3% | 126,808 |
| 2005/07/08 | 1,615.7 | 1,644.6 | 1,615.7 | 1,636.4 | +10 | +0.6% | 128,381 |
| 2005/07/07 | 1,628.1 | 1,632.2 | 1,623.1 | 1,626.4 | +5.7 | +0.4% | 131,769 |
| 2005/07/06 | 1,595 | 1,624 | 1,594.2 | 1,620.7 | +29.8 | +1.9% | 268,257 |
| 2005/07/05 | 1,586.8 | 1,595 | 1,582.6 | 1,590.9 | +5.8 | +0.4% | 114,103 |
4901～
4950
件表示中 / 7041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 | 164,400円 | +9.9% | +6.3% | 3.47% | 11.56倍 | 1.47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 | 335,700円 | +17.1% | +2.7% | 1.37% | 21.07倍 | 1.60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 | 644,200円 | +1.6% | +4.4% | 1.32% | 14.62倍 | 1.38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 | 1,657,000円 | +6.9% | -1.9% | 4.13% | 12.23倍 | 2.35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 | 772,500円 | +1.1% | +14.3% | 2.30% | 8.72倍 | 1.71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
