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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,066 | 1,070 | 1,064 | 1,065 | +3 | +0.3% | 644,200 |
| 2022/08/25 | 1,061 | 1,063 | 1,055 | 1,062 | +11 | +1% | 728,400 |
| 2022/08/24 | 1,059 | 1,059 | 1,051 | 1,051 | -5 | -0.5% | 832,300 |
| 2022/08/23 | 1,057 | 1,062 | 1,052 | 1,056 | -10 | -0.9% | 824,000 |
| 2022/08/22 | 1,070 | 1,072 | 1,062 | 1,066 | -14 | -1.3% | 1,143,100 |
| 2022/08/19 | 1,081 | 1,083 | 1,075 | 1,080 | +6 | +0.6% | 871,900 |
| 2022/08/18 | 1,072 | 1,077 | 1,071 | 1,074 | -6 | -0.6% | 592,200 |
| 2022/08/17 | 1,074 | 1,080 | 1,072 | 1,080 | +8 | +0.7% | 1,042,800 |
| 2022/08/16 | 1,075 | 1,077 | 1,068 | 1,072 | +2 | +0.2% | 922,700 |
| 2022/08/15 | 1,064 | 1,074 | 1,061 | 1,070 | +1 | +0.1% | 826,100 |
| 2022/08/12 | 1,054 | 1,070 | 1,053 | 1,069 | +23 | +2.2% | 1,897,800 |
| 2022/08/10 | 1,047 | 1,049 | 1,039 | 1,046 | +7 | +0.7% | 822,400 |
| 2022/08/09 | 1,045 | 1,051 | 1,036 | 1,039 | -6 | -0.6% | 959,900 |
| 2022/08/08 | 1,050 | 1,051 | 1,040 | 1,045 | -3 | -0.3% | 803,600 |
| 2022/08/05 | 1,041 | 1,053 | 1,041 | 1,048 | +4 | +0.4% | 1,350,000 |
| 2022/08/04 | 1,042 | 1,047 | 1,035 | 1,044 | +7 | +0.7% | 1,491,600 |
| 2022/08/03 | 1,044 | 1,044 | 1,032 | 1,037 | -6 | -0.6% | 2,372,300 |
| 2022/08/02 | 1,052 | 1,060 | 1,039 | 1,043 | -27 | -2.5% | 2,578,000 |
| 2022/08/01 | 1,073 | 1,075 | 1,064 | 1,070 | +7 | +0.7% | 1,742,700 |
| 2022/07/29 | 1,069 | 1,070 | 1,057 | 1,063 | +5 | +0.5% | 1,872,800 |
| 2022/07/28 | 1,070 | 1,071 | 1,046 | 1,058 | -21 | -1.9% | 7,863,200 |
| 2022/07/27 | 1,075 | 1,084 | 1,067 | 1,079 | +9 | +0.8% | 2,095,800 |
| 2022/07/26 | 1,079 | 1,081 | 1,066 | 1,070 | +16 | +1.5% | 1,956,600 |
| 2022/07/25 | 1,053 | 1,063 | 1,047 | 1,054 | +1 | +0.1% | 1,145,300 |
| 2022/07/22 | 1,055 | 1,058 | 1,049 | 1,053 | +6 | +0.6% | 1,586,400 |
| 2022/07/21 | 1,039 | 1,048 | 1,037 | 1,047 | -2 | -0.2% | 1,343,000 |
| 2022/07/20 | 1,049 | 1,054 | 1,042 | 1,049 | +16 | +1.5% | 1,516,100 |
| 2022/07/19 | 1,035 | 1,040 | 1,030 | 1,033 | -6 | -0.6% | 1,678,000 |
| 2022/07/15 | 1,048 | 1,049 | 1,034 | 1,039 | -5 | -0.5% | 1,456,600 |
| 2022/07/14 | 1,040 | 1,047 | 1,039 | 1,044 | ±0 | ±0% | 1,192,200 |
| 2022/07/13 | 1,045 | 1,052 | 1,042 | 1,044 | -5 | -0.5% | 1,075,500 |
| 2022/07/12 | 1,072 | 1,072 | 1,043 | 1,049 | -24 | -2.2% | 1,752,800 |
| 2022/07/11 | 1,057 | 1,076 | 1,054 | 1,073 | +34 | +3.3% | 2,275,400 |
| 2022/07/08 | 1,051 | 1,054 | 1,037 | 1,039 | -26 | -2.4% | 3,187,300 |
| 2022/07/07 | 1,056 | 1,070 | 1,052 | 1,065 | +23 | +2.2% | 1,848,300 |
| 2022/07/06 | 1,050 | 1,058 | 1,038 | 1,042 | -2 | -0.2% | 1,486,300 |
| 2022/07/05 | 1,063 | 1,063 | 1,040 | 1,044 | -11 | -1% | 1,452,000 |
| 2022/07/04 | 1,055 | 1,062 | 1,048 | 1,055 | +17 | +1.6% | 959,600 |
| 2022/07/01 | 1,050 | 1,057 | 1,035 | 1,038 | -12 | -1.1% | 1,710,700 |
| 2022/06/30 | 1,062 | 1,066 | 1,050 | 1,050 | -14 | -1.3% | 1,872,300 |
| 2022/06/29 | 1,069 | 1,069 | 1,060 | 1,064 | -25 | -2.3% | 2,338,800 |
| 2022/06/28 | 1,061 | 1,089 | 1,061 | 1,089 | +22 | +2.1% | 2,469,500 |
| 2022/06/27 | 1,084 | 1,084 | 1,063 | 1,067 | -6 | -0.6% | 1,358,700 |
| 2022/06/24 | 1,081 | 1,082 | 1,067 | 1,073 | -4 | -0.4% | 1,495,000 |
| 2022/06/23 | 1,075 | 1,092 | 1,073 | 1,077 | +9 | +0.8% | 1,418,800 |
| 2022/06/22 | 1,070 | 1,080 | 1,068 | 1,068 | ±0 | ±0% | 1,515,900 |
| 2022/06/21 | 1,041 | 1,075 | 1,040 | 1,068 | +39 | +3.8% | 2,265,600 |
| 2022/06/20 | 1,041 | 1,044 | 1,029 | 1,029 | +4 | +0.4% | 1,692,000 |
| 2022/06/17 | 1,038 | 1,042 | 1,025 | 1,025 | -39 | -3.7% | 6,289,600 |
| 2022/06/16 | 1,080 | 1,086 | 1,061 | 1,064 | +9 | +0.9% | 2,059,500 |
551～
600
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
