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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,053 | 1,069 | 1,053 | 1,055 | -3 | -0.3% | 2,052,400 |
| 2022/06/14 | 1,060 | 1,064 | 1,050 | 1,058 | -31 | -2.8% | 2,476,300 |
| 2022/06/13 | 1,077 | 1,093 | 1,074 | 1,089 | -9 | -0.8% | 1,576,700 |
| 2022/06/10 | 1,105 | 1,110 | 1,096 | 1,098 | -12 | -1.1% | 1,608,700 |
| 2022/06/09 | 1,116 | 1,121 | 1,106 | 1,110 | -5 | -0.4% | 1,603,200 |
| 2022/06/08 | 1,098 | 1,118 | 1,094 | 1,115 | +32 | +3% | 2,977,900 |
| 2022/06/07 | 1,092 | 1,093 | 1,079 | 1,083 | -5 | -0.5% | 1,006,200 |
| 2022/06/06 | 1,070 | 1,090 | 1,069 | 1,088 | +11 | +1% | 1,381,500 |
| 2022/06/03 | 1,081 | 1,082 | 1,069 | 1,077 | +4 | +0.4% | 1,090,300 |
| 2022/06/02 | 1,076 | 1,084 | 1,071 | 1,073 | -7 | -0.6% | 1,465,100 |
| 2022/06/01 | 1,066 | 1,082 | 1,066 | 1,080 | +26 | +2.5% | 2,285,000 |
| 2022/05/31 | 1,063 | 1,068 | 1,047 | 1,054 | -28 | -2.6% | 5,076,300 |
| 2022/05/30 | 1,077 | 1,085 | 1,067 | 1,082 | +22 | +2.1% | 2,604,100 |
| 2022/05/27 | 1,078 | 1,079 | 1,055 | 1,060 | +10 | +1% | 1,609,000 |
| 2022/05/26 | 1,049 | 1,069 | 1,047 | 1,050 | -8 | -0.8% | 1,731,700 |
| 2022/05/25 | 1,055 | 1,059 | 1,043 | 1,058 | +17 | +1.6% | 1,809,300 |
| 2022/05/24 | 1,049 | 1,050 | 1,038 | 1,041 | -9 | -0.9% | 1,168,800 |
| 2022/05/23 | 1,063 | 1,064 | 1,048 | 1,050 | -1 | -0.1% | 1,124,200 |
| 2022/05/20 | 1,038 | 1,053 | 1,034 | 1,051 | +15 | +1.4% | 1,700,900 |
| 2022/05/19 | 1,020 | 1,040 | 1,017 | 1,036 | +3 | +0.3% | 1,930,100 |
| 2022/05/18 | 1,031 | 1,047 | 1,026 | 1,033 | -5 | -0.5% | 1,439,700 |
| 2022/05/17 | 1,038 | 1,042 | 1,031 | 1,038 | +9 | +0.9% | 965,400 |
| 2022/05/16 | 1,050 | 1,051 | 1,028 | 1,029 | -14 | -1.3% | 1,668,000 |
| 2022/05/13 | 1,041 | 1,054 | 1,038 | 1,043 | +1 | +0.1% | 1,804,100 |
| 2022/05/12 | 1,025 | 1,051 | 1,022 | 1,042 | +15 | +1.5% | 1,810,600 |
| 2022/05/11 | 1,037 | 1,040 | 1,025 | 1,027 | -13 | -1.3% | 1,349,100 |
| 2022/05/10 | 1,044 | 1,048 | 1,037 | 1,040 | -17 | -1.6% | 2,144,800 |
| 2022/05/09 | 1,057 | 1,064 | 1,054 | 1,057 | -15 | -1.4% | 1,591,300 |
| 2022/05/06 | 1,069 | 1,074 | 1,058 | 1,072 | -10 | -0.9% | 2,744,400 |
| 2022/05/02 | 1,083 | 1,091 | 1,069 | 1,082 | -16 | -1.5% | 2,396,800 |
| 2022/04/28 | 1,061 | 1,098 | 1,061 | 1,098 | +34 | +3.2% | 2,208,000 |
| 2022/04/27 | 1,063 | 1,075 | 1,062 | 1,064 | -23 | -2.1% | 2,468,400 |
| 2022/04/26 | 1,082 | 1,096 | 1,080 | 1,087 | +26 | +2.5% | 2,131,700 |
| 2022/04/25 | 1,065 | 1,073 | 1,061 | 1,061 | -19 | -1.8% | 1,439,300 |
| 2022/04/22 | 1,080 | 1,087 | 1,078 | 1,080 | -18 | -1.6% | 1,490,400 |
| 2022/04/21 | 1,080 | 1,102 | 1,080 | 1,098 | +15 | +1.4% | 1,985,400 |
| 2022/04/20 | 1,100 | 1,102 | 1,078 | 1,083 | -13 | -1.2% | 2,384,400 |
| 2022/04/19 | 1,106 | 1,107 | 1,090 | 1,096 | -3 | -0.3% | 1,685,800 |
| 2022/04/18 | 1,085 | 1,099 | 1,084 | 1,099 | +2 | +0.2% | 920,000 |
| 2022/04/15 | 1,090 | 1,101 | 1,087 | 1,097 | -2 | -0.2% | 758,800 |
| 2022/04/14 | 1,101 | 1,101 | 1,094 | 1,099 | +9 | +0.8% | 1,070,200 |
| 2022/04/13 | 1,085 | 1,094 | 1,076 | 1,090 | +9 | +0.8% | 1,739,500 |
| 2022/04/12 | 1,094 | 1,101 | 1,078 | 1,081 | -13 | -1.2% | 1,302,900 |
| 2022/04/11 | 1,091 | 1,103 | 1,088 | 1,094 | -4 | -0.4% | 1,881,600 |
| 2022/04/08 | 1,086 | 1,102 | 1,079 | 1,098 | +31 | +2.9% | 3,511,900 |
| 2022/04/07 | 1,080 | 1,080 | 1,061 | 1,067 | -30 | -2.7% | 2,060,300 |
| 2022/04/06 | 1,106 | 1,114 | 1,091 | 1,097 | -13 | -1.2% | 2,177,300 |
| 2022/04/05 | 1,115 | 1,115 | 1,102 | 1,110 | -5 | -0.4% | 1,355,500 |
| 2022/04/04 | 1,114 | 1,115 | 1,101 | 1,115 | ±0 | ±0% | 931,400 |
| 2022/04/01 | 1,098 | 1,118 | 1,092 | 1,115 | +14 | +1.3% | 1,411,600 |
601～
650
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
