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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,048 | 1,055 | 1,046 | 1,049 | ±0 | ±0% | 1,475,300 |
| 2023/01/24 | 1,046 | 1,050 | 1,043 | 1,049 | +9 | +0.9% | 1,320,200 |
| 2023/01/23 | 1,047 | 1,050 | 1,037 | 1,040 | +4 | +0.4% | 1,090,100 |
| 2023/01/20 | 1,032 | 1,037 | 1,031 | 1,036 | +8 | +0.8% | 1,549,100 |
| 2023/01/19 | 1,028 | 1,033 | 1,023 | 1,028 | -7 | -0.7% | 1,368,900 |
| 2023/01/18 | 1,028 | 1,047 | 1,020 | 1,035 | +13 | +1.3% | 1,954,200 |
| 2023/01/17 | 1,011 | 1,022 | 1,007 | 1,022 | +10 | +1% | 1,947,500 |
| 2023/01/16 | 1,018 | 1,023 | 1,011 | 1,012 | -8 | -0.8% | 2,115,300 |
| 2023/01/13 | 1,022 | 1,029 | 1,016 | 1,020 | -2 | -0.2% | 1,464,300 |
| 2023/01/12 | 1,039 | 1,040 | 1,021 | 1,022 | -14 | -1.4% | 1,412,700 |
| 2023/01/11 | 1,037 | 1,038 | 1,029 | 1,036 | +7 | +0.7% | 1,169,200 |
| 2023/01/10 | 1,034 | 1,037 | 1,026 | 1,029 | +11 | +1.1% | 1,255,100 |
| 2023/01/06 | 1,017 | 1,025 | 1,013 | 1,018 | -22 | -2.1% | 2,704,900 |
| 2023/01/05 | 1,037 | 1,041 | 1,029 | 1,040 | +9 | +0.9% | 1,800,400 |
| 2023/01/04 | 1,036 | 1,041 | 1,030 | 1,031 | -9 | -0.9% | 2,108,100 |
| 2022/12/30 | 1,042 | 1,049 | 1,038 | 1,040 | ±0 | ±0% | 1,439,100 |
| 2022/12/29 | 1,026 | 1,043 | 1,025 | 1,040 | -13 | -1.2% | 2,713,300 |
| 2022/12/28 | 1,050 | 1,058 | 1,047 | 1,053 | -4 | -0.4% | 5,023,300 |
| 2022/12/27 | 1,064 | 1,071 | 1,057 | 1,057 | -1 | -0.1% | 2,674,600 |
| 2022/12/26 | 1,058 | 1,064 | 1,054 | 1,058 | +6 | +0.6% | 2,765,100 |
| 2022/12/23 | 1,065 | 1,075 | 1,049 | 1,052 | -14 | -1.3% | 4,441,100 |
| 2022/12/22 | 1,053 | 1,072 | 1,046 | 1,066 | +9 | +0.9% | 4,315,600 |
| 2022/12/21 | 1,092 | 1,095 | 1,055 | 1,057 | -36 | -3.3% | 5,206,500 |
| 2022/12/20 | 1,138 | 1,144 | 1,085 | 1,093 | -37 | -3.3% | 3,082,500 |
| 2022/12/19 | 1,136 | 1,145 | 1,127 | 1,130 | -13 | -1.1% | 1,861,900 |
| 2022/12/16 | 1,133 | 1,147 | 1,133 | 1,143 | +1 | +0.1% | 2,698,700 |
| 2022/12/15 | 1,142 | 1,145 | 1,139 | 1,142 | ±0 | ±0% | 1,122,000 |
| 2022/12/14 | 1,141 | 1,145 | 1,134 | 1,142 | +12 | +1.1% | 1,206,300 |
| 2022/12/13 | 1,143 | 1,146 | 1,129 | 1,130 | -9 | -0.8% | 2,008,800 |
| 2022/12/12 | 1,142 | 1,152 | 1,136 | 1,139 | -4 | -0.3% | 1,491,400 |
| 2022/12/09 | 1,130 | 1,146 | 1,130 | 1,143 | -2 | -0.2% | 2,171,600 |
| 2022/12/08 | 1,137 | 1,145 | 1,129 | 1,145 | +3 | +0.3% | 1,372,900 |
| 2022/12/07 | 1,130 | 1,148 | 1,127 | 1,142 | +10 | +0.9% | 1,970,600 |
| 2022/12/06 | 1,115 | 1,133 | 1,115 | 1,132 | +15 | +1.3% | 1,533,100 |
| 2022/12/05 | 1,122 | 1,128 | 1,111 | 1,117 | -4 | -0.4% | 1,407,400 |
| 2022/12/02 | 1,138 | 1,139 | 1,113 | 1,121 | -23 | -2% | 2,052,500 |
| 2022/12/01 | 1,152 | 1,153 | 1,139 | 1,144 | -9 | -0.8% | 1,656,600 |
| 2022/11/30 | 1,151 | 1,157 | 1,145 | 1,153 | -1 | -0.1% | 3,278,800 |
| 2022/11/29 | 1,147 | 1,157 | 1,143 | 1,154 | ±0 | ±0% | 1,104,100 |
| 2022/11/28 | 1,173 | 1,174 | 1,151 | 1,154 | -18 | -1.5% | 1,833,600 |
| 2022/11/25 | 1,168 | 1,174 | 1,162 | 1,172 | +8 | +0.7% | 1,847,300 |
| 2022/11/24 | 1,160 | 1,168 | 1,158 | 1,164 | +12 | +1% | 1,806,100 |
| 2022/11/22 | 1,150 | 1,158 | 1,147 | 1,152 | +9 | +0.8% | 1,698,600 |
| 2022/11/21 | 1,135 | 1,150 | 1,135 | 1,143 | +8 | +0.7% | 1,233,100 |
| 2022/11/18 | 1,140 | 1,142 | 1,133 | 1,135 | -2 | -0.2% | 1,278,400 |
| 2022/11/17 | 1,122 | 1,140 | 1,119 | 1,137 | +20 | +1.8% | 1,668,300 |
| 2022/11/16 | 1,111 | 1,120 | 1,105 | 1,117 | +11 | +1% | 1,593,100 |
| 2022/11/15 | 1,104 | 1,110 | 1,096 | 1,106 | ±0 | ±0% | 1,670,400 |
| 2022/11/14 | 1,115 | 1,115 | 1,105 | 1,106 | -10 | -0.9% | 1,913,800 |
| 2022/11/11 | 1,120 | 1,126 | 1,106 | 1,116 | +13 | +1.2% | 1,857,300 |
451～
500
件表示中 / 6840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 | 142,700円 | +32.2% | +9.1% | 3.78% | 11.03倍 | 1.36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 |
| 住友不 | 456,700円 | +3.3% | +4.7% | 1.53% | 11.39倍 | 1.01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 | 1,728,000円 | +5.7% | +13.1% | 3.65% | 13.52倍 | 2.53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 |
| 東急不ＨＤ | 96,400円 | +3.4% | +10.1% | 3.53% | 9.42倍 | 0.87倍 |
|
東急系の総合不動産大手。ビル賃貸が利益柱。リゾート開発や再エネ、老健施設など業容多彩 |
| オープンハウス | 571,000円 | +0.3% | +2.3% | 2.94% | 8.11倍 | 1.44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
