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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,099 | 1,106 | 1,098 | 1,103 | +3 | +0.3% | 1,055,700 |
| 2022/11/09 | 1,105 | 1,107 | 1,097 | 1,100 | -3 | -0.3% | 1,321,200 |
| 2022/11/08 | 1,089 | 1,104 | 1,086 | 1,103 | +23 | +2.1% | 1,674,300 |
| 2022/11/07 | 1,079 | 1,082 | 1,074 | 1,080 | +4 | +0.4% | 1,211,400 |
| 2022/11/04 | 1,073 | 1,080 | 1,070 | 1,076 | -1 | -0.1% | 1,935,800 |
| 2022/11/02 | 1,071 | 1,080 | 1,068 | 1,077 | -2 | -0.2% | 1,830,600 |
| 2022/11/01 | 1,090 | 1,090 | 1,070 | 1,079 | -1 | -0.1% | 1,172,900 |
| 2022/10/31 | 1,075 | 1,080 | 1,064 | 1,080 | +29 | +2.8% | 2,146,500 |
| 2022/10/28 | 1,046 | 1,064 | 1,045 | 1,051 | +2 | +0.2% | 5,208,000 |
| 2022/10/27 | 1,052 | 1,053 | 1,045 | 1,049 | -1 | -0.1% | 1,379,100 |
| 2022/10/26 | 1,050 | 1,059 | 1,048 | 1,050 | +6 | +0.6% | 1,725,000 |
| 2022/10/25 | 1,048 | 1,049 | 1,041 | 1,044 | +1 | +0.1% | 1,312,400 |
| 2022/10/24 | 1,060 | 1,061 | 1,043 | 1,043 | -12 | -1.1% | 1,909,000 |
| 2022/10/21 | 1,072 | 1,074 | 1,055 | 1,055 | -19 | -1.8% | 1,742,200 |
| 2022/10/20 | 1,071 | 1,079 | 1,071 | 1,074 | -6 | -0.6% | 1,112,500 |
| 2022/10/19 | 1,075 | 1,082 | 1,074 | 1,080 | +2 | +0.2% | 960,700 |
| 2022/10/18 | 1,085 | 1,085 | 1,074 | 1,078 | +9 | +0.8% | 1,275,900 |
| 2022/10/17 | 1,087 | 1,089 | 1,067 | 1,069 | -18 | -1.7% | 1,463,500 |
| 2022/10/14 | 1,085 | 1,095 | 1,077 | 1,087 | +18 | +1.7% | 2,223,300 |
| 2022/10/13 | 1,074 | 1,076 | 1,060 | 1,069 | -13 | -1.2% | 1,728,500 |
| 2022/10/12 | 1,071 | 1,084 | 1,070 | 1,082 | +3 | +0.3% | 2,018,200 |
| 2022/10/11 | 1,088 | 1,094 | 1,075 | 1,079 | -15 | -1.4% | 1,364,500 |
| 2022/10/07 | 1,091 | 1,100 | 1,089 | 1,094 | -5 | -0.5% | 1,259,900 |
| 2022/10/06 | 1,089 | 1,107 | 1,089 | 1,099 | +2 | +0.2% | 1,744,700 |
| 2022/10/05 | 1,101 | 1,102 | 1,086 | 1,097 | -4 | -0.4% | 1,525,500 |
| 2022/10/04 | 1,080 | 1,104 | 1,077 | 1,101 | +30 | +2.8% | 2,139,800 |
| 2022/10/03 | 1,063 | 1,073 | 1,051 | 1,071 | +8 | +0.8% | 1,581,300 |
| 2022/09/30 | 1,059 | 1,069 | 1,052 | 1,063 | +15 | +1.4% | 2,739,500 |
| 2022/09/29 | 1,038 | 1,055 | 1,035 | 1,048 | +16 | +1.6% | 2,035,500 |
| 2022/09/28 | 1,033 | 1,039 | 1,021 | 1,032 | -16 | -1.5% | 2,844,500 |
| 2022/09/27 | 1,058 | 1,063 | 1,048 | 1,048 | -10 | -0.9% | 2,112,900 |
| 2022/09/26 | 1,071 | 1,076 | 1,054 | 1,058 | -29 | -2.7% | 2,305,000 |
| 2022/09/22 | 1,088 | 1,091 | 1,079 | 1,087 | -7 | -0.6% | 1,176,700 |
| 2022/09/21 | 1,090 | 1,099 | 1,088 | 1,094 | -6 | -0.5% | 1,323,100 |
| 2022/09/20 | 1,115 | 1,116 | 1,098 | 1,100 | -6 | -0.5% | 1,201,000 |
| 2022/09/16 | 1,089 | 1,107 | 1,088 | 1,106 | +13 | +1.2% | 2,814,900 |
| 2022/09/15 | 1,088 | 1,094 | 1,082 | 1,093 | +9 | +0.8% | 888,100 |
| 2022/09/14 | 1,075 | 1,091 | 1,073 | 1,084 | -10 | -0.9% | 1,735,200 |
| 2022/09/13 | 1,091 | 1,107 | 1,090 | 1,094 | +4 | +0.4% | 2,078,900 |
| 2022/09/12 | 1,090 | 1,090 | 1,078 | 1,090 | +9 | +0.8% | 1,181,100 |
| 2022/09/09 | 1,078 | 1,082 | 1,074 | 1,081 | +7 | +0.7% | 1,382,600 |
| 2022/09/08 | 1,075 | 1,079 | 1,068 | 1,074 | +9 | +0.8% | 1,344,600 |
| 2022/09/07 | 1,056 | 1,066 | 1,051 | 1,065 | +12 | +1.1% | 1,239,700 |
| 2022/09/06 | 1,050 | 1,056 | 1,047 | 1,053 | ±0 | ±0% | 858,300 |
| 2022/09/05 | 1,051 | 1,055 | 1,046 | 1,053 | -6 | -0.6% | 1,025,100 |
| 2022/09/02 | 1,061 | 1,067 | 1,056 | 1,059 | +2 | +0.2% | 992,300 |
| 2022/09/01 | 1,059 | 1,064 | 1,054 | 1,057 | -3 | -0.3% | 1,232,900 |
| 2022/08/31 | 1,051 | 1,061 | 1,049 | 1,060 | -8 | -0.7% | 1,825,800 |
| 2022/08/30 | 1,062 | 1,070 | 1,057 | 1,068 | +13 | +1.2% | 883,900 |
| 2022/08/29 | 1,050 | 1,057 | 1,049 | 1,055 | -10 | -0.9% | 1,044,600 |
501～
550
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% | 13.53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 | 0.88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 | 1.43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
