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 |
|---|---|---|---|---|---|---|---|
| 2022/12/05 | 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 |
| 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 |
651～
700
件表示中 / 7006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 | 1.28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 | 281,800円 | +17.1% | +2.7% | 1.63% | 17.86倍 | 1.36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 | 549,700円 | +1.6% | +4.4% | 1.55% | 12.50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 | 1,548,500円 | +6.9% | -1.9% | 4.42% | 11.40倍 | 2.19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 |
| オープンハウス | 672,100円 | +1.1% | +14.3% | 2.65% | 7.66倍 | 1.50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
