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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 1,215 | 1,216 | 1,195 | 1,202 | -5 | -0.4% | 1,505,500 |
| 2023/05/22 | 1,194 | 1,208 | 1,193 | 1,207 | +1 | +0.1% | 1,469,500 |
| 2023/05/19 | 1,208 | 1,208 | 1,200 | 1,206 | -1 | -0.1% | 1,137,300 |
| 2023/05/18 | 1,220 | 1,223 | 1,200 | 1,207 | -1 | -0.1% | 1,466,400 |
| 2023/05/17 | 1,207 | 1,210 | 1,199 | 1,208 | +7 | +0.6% | 1,155,000 |
| 2023/05/16 | 1,195 | 1,202 | 1,187 | 1,201 | +10 | +0.8% | 1,341,300 |
| 2023/05/15 | 1,188 | 1,192 | 1,183 | 1,191 | +12 | +1% | 1,288,900 |
| 2023/05/12 | 1,170 | 1,182 | 1,166 | 1,179 | +17 | +1.5% | 2,438,700 |
| 2023/05/11 | 1,165 | 1,174 | 1,161 | 1,162 | -1 | -0.1% | 1,600,100 |
| 2023/05/10 | 1,164 | 1,167 | 1,156 | 1,163 | -8 | -0.7% | 1,152,400 |
| 2023/05/09 | 1,165 | 1,173 | 1,161 | 1,171 | +12 | +1% | 1,968,900 |
| 2023/05/08 | 1,150 | 1,161 | 1,146 | 1,159 | +9 | +0.8% | 1,674,000 |
| 2023/05/02 | 1,170 | 1,171 | 1,147 | 1,150 | -18 | -1.5% | 1,858,900 |
| 2023/05/01 | 1,169 | 1,170 | 1,153 | 1,168 | +1 | +0.1% | 1,624,800 |
| 2023/04/28 | 1,150 | 1,168 | 1,144 | 1,167 | +25 | +2.2% | 2,708,800 |
| 2023/04/27 | 1,147 | 1,152 | 1,140 | 1,142 | -7 | -0.6% | 2,111,700 |
| 2023/04/26 | 1,148 | 1,154 | 1,142 | 1,149 | +1 | +0.1% | 1,480,200 |
| 2023/04/25 | 1,147 | 1,151 | 1,144 | 1,148 | +8 | +0.7% | 1,773,600 |
| 2023/04/24 | 1,138 | 1,147 | 1,135 | 1,140 | +7 | +0.6% | 1,381,200 |
| 2023/04/21 | 1,129 | 1,135 | 1,125 | 1,133 | ±0 | ±0% | 1,811,300 |
| 2023/04/20 | 1,130 | 1,134 | 1,123 | 1,133 | -5 | -0.4% | 1,559,100 |
| 2023/04/19 | 1,137 | 1,141 | 1,132 | 1,138 | +6 | +0.5% | 1,609,600 |
| 2023/04/18 | 1,134 | 1,137 | 1,130 | 1,132 | +1 | +0.1% | 1,167,900 |
| 2023/04/17 | 1,133 | 1,136 | 1,126 | 1,131 | +3 | +0.3% | 1,156,500 |
| 2023/04/14 | 1,127 | 1,130 | 1,118 | 1,128 | +8 | +0.7% | 1,617,400 |
| 2023/04/13 | 1,116 | 1,121 | 1,110 | 1,120 | +5 | +0.4% | 1,143,400 |
| 2023/04/12 | 1,123 | 1,123 | 1,111 | 1,115 | -8 | -0.7% | 1,515,700 |
| 2023/04/11 | 1,114 | 1,124 | 1,111 | 1,123 | +18 | +1.6% | 2,453,700 |
| 2023/04/10 | 1,104 | 1,108 | 1,101 | 1,105 | +10 | +0.9% | 1,371,100 |
| 2023/04/07 | 1,097 | 1,099 | 1,093 | 1,095 | ±0 | ±0% | 1,126,700 |
| 2023/04/06 | 1,084 | 1,095 | 1,081 | 1,095 | +8 | +0.7% | 1,568,000 |
| 2023/04/05 | 1,101 | 1,105 | 1,085 | 1,087 | -19 | -1.7% | 2,150,100 |
| 2023/04/04 | 1,104 | 1,106 | 1,097 | 1,106 | +7 | +0.6% | 1,528,900 |
| 2023/04/03 | 1,100 | 1,101 | 1,090 | 1,099 | +12 | +1.1% | 1,574,700 |
| 2023/03/31 | 1,098 | 1,100 | 1,082 | 1,087 | -1 | -0.1% | 1,915,100 |
| 2023/03/30 | 1,069 | 1,089 | 1,069 | 1,088 | +17 | +1.6% | 2,051,800 |
| 2023/03/29 | 1,061 | 1,074 | 1,057 | 1,071 | +11 | +1% | 1,984,600 |
| 2023/03/28 | 1,077 | 1,080 | 1,057 | 1,060 | +4 | +0.4% | 2,490,900 |
| 2023/03/27 | 1,055 | 1,062 | 1,050 | 1,056 | +12 | +1.1% | 1,709,300 |
| 2023/03/24 | 1,044 | 1,047 | 1,041 | 1,044 | -4 | -0.4% | 1,443,400 |
| 2023/03/23 | 1,040 | 1,048 | 1,034 | 1,048 | +3 | +0.3% | 1,615,000 |
| 2023/03/22 | 1,058 | 1,061 | 1,040 | 1,045 | +6 | +0.6% | 2,189,900 |
| 2023/03/20 | 1,060 | 1,063 | 1,039 | 1,039 | -27 | -2.5% | 2,018,600 |
| 2023/03/17 | 1,060 | 1,075 | 1,059 | 1,066 | -8 | -0.7% | 2,542,300 |
| 2023/03/16 | 1,057 | 1,075 | 1,057 | 1,074 | -9 | -0.8% | 2,009,400 |
| 2023/03/15 | 1,082 | 1,087 | 1,076 | 1,083 | +9 | +0.8% | 1,815,200 |
| 2023/03/14 | 1,070 | 1,078 | 1,057 | 1,074 | -12 | -1.1% | 2,187,600 |
| 2023/03/13 | 1,093 | 1,095 | 1,075 | 1,086 | -19 | -1.7% | 1,628,200 |
| 2023/03/10 | 1,100 | 1,113 | 1,099 | 1,105 | -19 | -1.7% | 2,458,100 |
| 2023/03/09 | 1,125 | 1,128 | 1,120 | 1,124 | +5 | +0.4% | 1,623,000 |
501～
550
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
