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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,223.5 | 1,236 | 1,211.5 | 1,225.5 | +6 | +0.5% | 2,506,300 |
| 2023/08/01 | 1,218.5 | 1,221.5 | 1,208.5 | 1,219.5 | +10 | +0.8% | 1,492,000 |
| 2023/07/31 | 1,202 | 1,215 | 1,196.5 | 1,209.5 | +15 | +1.3% | 3,023,400 |
| 2023/07/28 | 1,241.5 | 1,243 | 1,180.5 | 1,194.5 | -49.5 | -4% | 4,097,700 |
| 2023/07/27 | 1,237 | 1,247 | 1,233 | 1,244 | +5.5 | +0.4% | 1,011,200 |
| 2023/07/26 | 1,239 | 1,240.5 | 1,231 | 1,238.5 | +0.5 | ±0% | 1,061,300 |
| 2023/07/25 | 1,238.5 | 1,238.5 | 1,226 | 1,238 | +5.5 | +0.4% | 1,210,700 |
| 2023/07/24 | 1,227.5 | 1,237 | 1,221 | 1,232.5 | +17.5 | +1.4% | 1,250,100 |
| 2023/07/21 | 1,216 | 1,216 | 1,206 | 1,215 | -1.5 | -0.1% | 863,700 |
| 2023/07/20 | 1,216 | 1,219.5 | 1,209 | 1,216.5 | +1 | +0.1% | 1,287,700 |
| 2023/07/19 | 1,205 | 1,216 | 1,200 | 1,215.5 | +22 | +1.8% | 1,312,900 |
| 2023/07/18 | 1,192.5 | 1,205 | 1,190 | 1,193.5 | +0.5 | ±0% | 1,013,300 |
| 2023/07/14 | 1,184 | 1,197 | 1,183 | 1,193 | +6 | +0.5% | 1,539,000 |
| 2023/07/13 | 1,177 | 1,195.5 | 1,176.5 | 1,187 | -5 | -0.4% | 1,499,500 |
| 2023/07/12 | 1,203 | 1,204 | 1,185.5 | 1,192 | -7 | -0.6% | 1,645,600 |
| 2023/07/11 | 1,210 | 1,220 | 1,197 | 1,199 | -13.5 | -1.1% | 2,142,800 |
| 2023/07/10 | 1,220.5 | 1,221.5 | 1,205 | 1,212.5 | -10.5 | -0.9% | 2,227,200 |
| 2023/07/07 | 1,230.5 | 1,239 | 1,222 | 1,223 | -17.5 | -1.4% | 1,526,300 |
| 2023/07/06 | 1,257 | 1,259 | 1,237 | 1,240.5 | -20.5 | -1.6% | 1,617,800 |
| 2023/07/05 | 1,248 | 1,262.5 | 1,243.5 | 1,261 | +13.5 | +1.1% | 1,357,900 |
| 2023/07/04 | 1,243.5 | 1,247.5 | 1,240.5 | 1,247.5 | +0.5 | ±0% | 961,700 |
| 2023/07/03 | 1,233 | 1,248.5 | 1,233 | 1,247 | +16 | +1.3% | 1,137,900 |
| 2023/06/30 | 1,233 | 1,236 | 1,216.5 | 1,231 | -8 | -0.6% | 1,882,900 |
| 2023/06/29 | 1,246.5 | 1,249.5 | 1,234 | 1,239 | -24 | -1.9% | 1,743,800 |
| 2023/06/28 | 1,241 | 1,263.5 | 1,241 | 1,263 | +20 | +1.6% | 2,314,800 |
| 2023/06/27 | 1,251 | 1,254.5 | 1,228 | 1,243 | -7.5 | -0.6% | 1,583,300 |
| 2023/06/26 | 1,251.5 | 1,255 | 1,238 | 1,250.5 | +2.5 | +0.2% | 1,187,500 |
| 2023/06/23 | 1,272 | 1,275 | 1,242.5 | 1,248 | -13.5 | -1.1% | 2,078,200 |
| 2023/06/22 | 1,258.5 | 1,266 | 1,256.5 | 1,261.5 | +12 | +1% | 1,276,400 |
| 2023/06/21 | 1,230 | 1,250 | 1,223.5 | 1,249.5 | +1.5 | +0.1% | 1,772,100 |
| 2023/06/20 | 1,246 | 1,249.5 | 1,234 | 1,248 | -1 | -0.1% | 1,616,400 |
| 2023/06/19 | 1,265 | 1,265 | 1,243 | 1,249 | -6.5 | -0.5% | 1,926,200 |
| 2023/06/16 | 1,236 | 1,257.5 | 1,230 | 1,255.5 | +18.5 | +1.5% | 5,191,200 |
| 2023/06/15 | 1,229 | 1,238.5 | 1,222.5 | 1,237 | +17 | +1.4% | 1,782,900 |
| 2023/06/14 | 1,215 | 1,222 | 1,210.5 | 1,220 | +10.5 | +0.9% | 1,598,100 |
| 2023/06/13 | 1,220 | 1,220 | 1,204.5 | 1,209.5 | -4.5 | -0.4% | 2,149,100 |
| 2023/06/12 | 1,201.5 | 1,216 | 1,200.5 | 1,214 | +19 | +1.6% | 1,680,100 |
| 2023/06/09 | 1,182.5 | 1,198.5 | 1,181 | 1,195 | +8.5 | +0.7% | 2,268,700 |
| 2023/06/08 | 1,194 | 1,199.5 | 1,181.5 | 1,186.5 | -7.5 | -0.6% | 1,984,600 |
| 2023/06/07 | 1,218 | 1,218 | 1,190.5 | 1,194 | -13 | -1.1% | 2,065,000 |
| 2023/06/06 | 1,196 | 1,210 | 1,193 | 1,207 | -3.5 | -0.3% | 1,858,600 |
| 2023/06/05 | 1,222 | 1,223.5 | 1,209.5 | 1,210.5 | +4.5 | +0.4% | 1,705,800 |
| 2023/06/02 | 1,183 | 1,210 | 1,180 | 1,206 | +25 | +2.1% | 1,775,900 |
| 2023/06/01 | 1,174 | 1,194 | 1,169 | 1,181 | +18 | +1.5% | 2,119,200 |
| 2023/05/31 | 1,172 | 1,187 | 1,163 | 1,163 | -22 | -1.9% | 9,137,300 |
| 2023/05/30 | 1,192 | 1,193 | 1,178 | 1,185 | -9 | -0.8% | 1,197,100 |
| 2023/05/29 | 1,198 | 1,199 | 1,191 | 1,194 | +8 | +0.7% | 989,200 |
| 2023/05/26 | 1,186 | 1,195 | 1,185 | 1,186 | -7 | -0.6% | 1,494,100 |
| 2023/05/25 | 1,199 | 1,200 | 1,192 | 1,193 | -10 | -0.8% | 1,081,500 |
| 2023/05/24 | 1,195 | 1,208 | 1,191 | 1,203 | +1 | +0.1% | 1,386,600 |
451～
500
件表示中 / 6969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 | 143,400円 | +9.9% | +6.3% | 3.97% | 10.08倍 | 1.31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 | 267,100円 | +17.1% | +2.7% | 1.72% | 17.00倍 | 1.29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 | 550,100円 | +1.6% | +4.4% | 1.55% | 12.51倍 | 1.18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 | 1,556,000円 | +6.9% | -1.9% | 4.40% | 11.46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 |
| 野村不ＨＤ | 83,800円 | +24.1% | +1.2% | 4.30% | 9.60倍 | 0.96倍 |
|
総合不動産大手。主力のマンション開発、分譲に加え、自社ブランドの賃貸ビルやホテルも展開 |
市場注目の銘柄
チャート関連のコラム
