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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 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 |
| 2025/07/01 | 1,460 | 1,462 | 1,446.5 | 1,449 | -3.5 | -0.2% | 1,722,100 |
| 2025/06/30 | 1,452 | 1,462 | 1,449.5 | 1,452.5 | +8.5 | +0.6% | 2,902,400 |
| 2025/06/27 | 1,444.5 | 1,453 | 1,440 | 1,444 | -17.5 | -1.2% | 2,369,900 |
| 2025/06/26 | 1,450 | 1,464.5 | 1,448 | 1,461.5 | +8.5 | +0.6% | 2,779,400 |
| 2025/06/25 | 1,463 | 1,468 | 1,451 | 1,453 | -6 | -0.4% | 2,028,500 |
| 2025/06/24 | 1,483 | 1,494 | 1,456.5 | 1,459 | -9.5 | -0.6% | 2,468,500 |
| 2025/06/23 | 1,479 | 1,483 | 1,467 | 1,468.5 | -3.5 | -0.2% | 1,784,400 |
| 2025/06/20 | 1,470.5 | 1,480 | 1,468.5 | 1,472 | -16 | -1.1% | 12,114,100 |
| 2025/06/19 | 1,485 | 1,488.5 | 1,475.5 | 1,488 | +8.5 | +0.6% | 2,007,100 |
| 2025/06/18 | 1,465 | 1,484.5 | 1,464 | 1,479.5 | +16 | +1.1% | 2,153,700 |
| 2025/06/17 | 1,450 | 1,463.5 | 1,443 | 1,463.5 | +14 | +1% | 1,770,000 |
| 2025/06/16 | 1,455 | 1,461 | 1,446 | 1,449.5 | -0.5 | ±0% | 1,472,400 |
| 2025/06/13 | 1,463 | 1,467 | 1,450 | 1,450 | -17 | -1.2% | 2,264,000 |
| 2025/06/12 | 1,480 | 1,480.5 | 1,453 | 1,467 | -14.5 | -1% | 2,777,100 |
| 2025/06/11 | 1,470 | 1,482 | 1,465 | 1,481.5 | +13 | +0.9% | 2,399,300 |
| 2025/06/10 | 1,457 | 1,469 | 1,451.5 | 1,468.5 | +15.5 | +1.1% | 2,101,300 |
| 2025/06/09 | 1,449 | 1,453.5 | 1,443 | 1,453 | +19 | +1.3% | 1,746,100 |
| 2025/06/06 | 1,431.5 | 1,437 | 1,428 | 1,434 | +8 | +0.6% | 1,648,500 |
| 2025/06/05 | 1,441 | 1,442.5 | 1,426 | 1,426 | -23.5 | -1.6% | 2,710,400 |
| 2025/06/04 | 1,450 | 1,456.5 | 1,446.5 | 1,449.5 | -8.5 | -0.6% | 1,827,300 |
| 2025/06/03 | 1,465 | 1,466.5 | 1,451 | 1,458 | -7.5 | -0.5% | 1,545,800 |
| 2025/06/02 | 1,464 | 1,472 | 1,456 | 1,465.5 | +3.5 | +0.2% | 1,486,000 |
| 2025/05/30 | 1,446 | 1,464 | 1,445 | 1,462 | +14.5 | +1% | 3,655,900 |
| 2025/05/29 | 1,445 | 1,453 | 1,441 | 1,447.5 | -5.5 | -0.4% | 2,211,000 |
| 2025/05/28 | 1,460 | 1,463 | 1,446.5 | 1,453 | -5.5 | -0.4% | 2,100,900 |
| 2025/05/27 | 1,463.5 | 1,465.5 | 1,455 | 1,458.5 | -0.5 | ±0% | 1,342,100 |
| 2025/05/26 | 1,464 | 1,468.5 | 1,458.5 | 1,459 | -6.5 | -0.4% | 1,192,700 |
| 2025/05/23 | 1,457 | 1,466 | 1,456 | 1,465.5 | +11.5 | +0.8% | 1,148,000 |
| 2025/05/22 | 1,450 | 1,457.5 | 1,441 | 1,454 | -4.5 | -0.3% | 1,782,100 |
| 2025/05/21 | 1,463 | 1,470.5 | 1,457.5 | 1,458.5 | -5.5 | -0.4% | 2,148,700 |
| 2025/05/20 | 1,481 | 1,481 | 1,455.5 | 1,464 | -8 | -0.5% | 1,920,600 |
| 2025/05/19 | 1,483 | 1,485 | 1,470 | 1,472 | -17 | -1.1% | 2,473,100 |
| 2025/05/16 | 1,492 | 1,494.5 | 1,476.5 | 1,489 | -6 | -0.4% | 1,463,500 |
1～
50
件表示中 / 7003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 | 145,500円 | +9.9% | +6.3% | 3.92% | 10.23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 | 282,500円 | +17.1% | +2.7% | 1.63% | 17.90倍 | 1.36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 | 551,300円 | +1.6% | +4.4% | 1.54% | 12.53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 | 1,543,000円 | +6.9% | -1.9% | 4.44% | 11.36倍 | 2.18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 | 666,200円 | +1.1% | +14.3% | 2.67% | 7.59倍 | 1.49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
