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 |
|---|---|---|---|---|---|---|---|
| 2025/09/11 | 1,610 | 1,620.5 | 1,597.5 | 1,602 | -14.5 | -0.9% | 1,317,400 |
| 2025/09/10 | 1,610 | 1,624 | 1,605 | 1,616.5 | -3 | -0.2% | 1,195,000 |
| 2025/09/09 | 1,637 | 1,637 | 1,618 | 1,619.5 | -2.5 | -0.2% | 1,504,200 |
| 2025/09/08 | 1,600 | 1,635 | 1,599 | 1,622 | +25 | +1.6% | 1,636,800 |
| 2025/09/05 | 1,591.5 | 1,604.5 | 1,588.5 | 1,597 | +15 | +0.9% | 1,479,700 |
| 2025/09/04 | 1,577 | 1,584.5 | 1,564 | 1,582 | -3 | -0.2% | 1,407,900 |
| 2025/09/03 | 1,581 | 1,586 | 1,570.5 | 1,585 | +4 | +0.3% | 1,566,500 |
| 2025/09/02 | 1,561 | 1,582.5 | 1,559 | 1,581 | +10 | +0.6% | 1,437,500 |
| 2025/09/01 | 1,574 | 1,582.5 | 1,559 | 1,571 | -10 | -0.6% | 1,701,500 |
| 2025/08/29 | 1,583.5 | 1,588 | 1,580 | 1,581 | -14 | -0.9% | 1,064,200 |
| 2025/08/28 | 1,577.5 | 1,595 | 1,574 | 1,595 | +12 | +0.8% | 1,274,900 |
| 2025/08/27 | 1,570 | 1,584 | 1,569 | 1,583 | +5 | +0.3% | 1,192,000 |
| 2025/08/26 | 1,585 | 1,585 | 1,569.5 | 1,578 | -9 | -0.6% | 2,279,400 |
| 2025/08/25 | 1,591 | 1,593 | 1,575 | 1,587 | +2 | +0.1% | 1,325,700 |
| 2025/08/22 | 1,589 | 1,597 | 1,576.5 | 1,585 | +0.5 | ±0% | 1,042,800 |
| 2025/08/21 | 1,591 | 1,595 | 1,573.5 | 1,584.5 | -13 | -0.8% | 1,554,800 |
| 2025/08/20 | 1,595 | 1,602 | 1,591.5 | 1,597.5 | +11.5 | +0.7% | 1,392,900 |
| 2025/08/19 | 1,569 | 1,594 | 1,567.5 | 1,586 | +24.5 | +1.6% | 1,878,000 |
| 2025/08/18 | 1,551.5 | 1,564.5 | 1,545.5 | 1,561.5 | +5.5 | +0.4% | 1,307,900 |
| 2025/08/15 | 1,550 | 1,557.5 | 1,545.5 | 1,556 | +18 | +1.2% | 1,671,900 |
| 2025/08/14 | 1,568.5 | 1,568.5 | 1,529 | 1,538 | -33 | -2.1% | 1,966,900 |
| 2025/08/13 | 1,580.5 | 1,589 | 1,571 | 1,571 | -19.5 | -1.2% | 1,935,300 |
| 2025/08/12 | 1,578 | 1,595 | 1,567.5 | 1,590.5 | +12 | +0.8% | 2,367,100 |
| 2025/08/08 | 1,545 | 1,582 | 1,545 | 1,578.5 | +33.5 | +2.2% | 2,749,300 |
| 2025/08/07 | 1,547 | 1,561 | 1,538.5 | 1,545 | +11.5 | +0.7% | 2,327,800 |
| 2025/08/06 | 1,533 | 1,549.5 | 1,522.5 | 1,533.5 | +7.5 | +0.5% | 2,961,700 |
| 2025/08/05 | 1,515 | 1,536 | 1,514 | 1,526 | +18 | +1.2% | 3,172,300 |
| 2025/08/04 | 1,474.5 | 1,513.5 | 1,471 | 1,508 | +21.5 | +1.4% | 3,655,200 |
| 2025/08/01 | 1,460 | 1,486.5 | 1,457.5 | 1,486.5 | +41 | +2.8% | 3,859,700 |
| 2025/07/31 | 1,438 | 1,447 | 1,426.5 | 1,445.5 | +11.5 | +0.8% | 2,836,400 |
| 2025/07/30 | 1,420 | 1,439.5 | 1,419 | 1,434 | +19 | +1.3% | 15,819,100 |
| 2025/07/29 | 1,433.5 | 1,434 | 1,415 | 1,415 | -15 | -1% | 3,244,400 |
| 2025/07/28 | 1,461 | 1,476.5 | 1,430 | 1,430 | -25.5 | -1.8% | 4,321,400 |
| 2025/07/25 | 1,455 | 1,458 | 1,447 | 1,455.5 | +7.5 | +0.5% | 2,140,700 |
| 2025/07/24 | 1,455.5 | 1,459 | 1,446 | 1,448 | -3 | -0.2% | 2,533,000 |
| 2025/07/23 | 1,438 | 1,452.5 | 1,437.5 | 1,451 | +27.5 | +1.9% | 2,984,300 |
| 2025/07/22 | 1,429.5 | 1,432 | 1,414.5 | 1,423.5 | -5 | -0.4% | 2,333,100 |
| 2025/07/18 | 1,443 | 1,447.5 | 1,426.5 | 1,428.5 | -19 | -1.3% | 2,342,600 |
| 2025/07/17 | 1,447.5 | 1,449 | 1,441.5 | 1,447.5 | +2.5 | +0.2% | 1,258,300 |
| 2025/07/16 | 1,474 | 1,474 | 1,444 | 1,445 | -20.5 | -1.4% | 2,171,400 |
| 2025/07/15 | 1,485 | 1,485 | 1,464.5 | 1,465.5 | -11 | -0.7% | 1,323,300 |
| 2025/07/14 | 1,474.5 | 1,482 | 1,471.5 | 1,476.5 | +4 | +0.3% | 1,253,300 |
| 2025/07/11 | 1,471.5 | 1,482.5 | 1,470.5 | 1,472.5 | +7.5 | +0.5% | 2,511,200 |
| 2025/07/10 | 1,470 | 1,470 | 1,455 | 1,465 | +2 | +0.1% | 2,340,400 |
| 2025/07/09 | 1,460 | 1,467.5 | 1,457.5 | 1,463 | +12.5 | +0.9% | 2,058,600 |
| 2025/07/08 | 1,457 | 1,462 | 1,441 | 1,450.5 | -15 | -1% | 3,205,500 |
| 2025/07/07 | 1,465 | 1,470.5 | 1,458 | 1,465.5 | +1 | +0.1% | 1,567,600 |
| 2025/07/04 | 1,469 | 1,477 | 1,459 | 1,464.5 | -3.5 | -0.2% | 1,474,700 |
| 2025/07/03 | 1,462.5 | 1,475 | 1,455 | 1,468 | +8 | +0.5% | 2,041,800 |
| 2025/07/02 | 1,468 | 1,474 | 1,455.5 | 1,460 | +11 | +0.8% | 2,362,500 |
1～
50
件表示中 / 7036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 | 160,200円 | +9.9% | +6.3% | 3.56% | 11.26倍 | 1.43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 | 333,800円 | +17.1% | +2.7% | 1.38% | 20.95倍 | 1.59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 | 640,400円 | +1.6% | +4.4% | 1.33% | 14.54倍 | 1.37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 | 1,641,500円 | +6.9% | -1.9% | 4.17% | 12.10倍 | 2.32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 | 780,300円 | +1.1% | +14.3% | 2.28% | 8.81倍 | 1.73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
