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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,096 | 1,115 | 1,094 | 1,101 | -9 | -0.8% | 1,818,100 |
| 2022/03/30 | 1,131 | 1,132 | 1,103 | 1,110 | -8 | -0.7% | 2,256,500 |
| 2022/03/29 | 1,122 | 1,130 | 1,107 | 1,118 | +10 | +0.9% | 2,304,800 |
| 2022/03/28 | 1,120 | 1,122 | 1,096 | 1,108 | ±0 | ±0% | 1,437,400 |
| 2022/03/25 | 1,110 | 1,122 | 1,102 | 1,108 | +4 | +0.4% | 2,707,400 |
| 2022/03/24 | 1,099 | 1,105 | 1,081 | 1,104 | +1 | +0.1% | 2,613,900 |
| 2022/03/23 | 1,103 | 1,107 | 1,086 | 1,103 | +6 | +0.5% | 2,512,000 |
| 2022/03/22 | 1,097 | 1,102 | 1,088 | 1,097 | +12 | +1.1% | 2,019,100 |
| 2022/03/18 | 1,076 | 1,088 | 1,075 | 1,085 | +10 | +0.9% | 2,901,400 |
| 2022/03/17 | 1,069 | 1,076 | 1,050 | 1,075 | +36 | +3.5% | 2,040,400 |
| 2022/03/16 | 1,055 | 1,055 | 1,039 | 1,039 | -7 | -0.7% | 1,142,800 |
| 2022/03/15 | 1,039 | 1,049 | 1,036 | 1,046 | +8 | +0.8% | 1,013,100 |
| 2022/03/14 | 1,026 | 1,046 | 1,025 | 1,038 | +23 | +2.3% | 1,068,900 |
| 2022/03/11 | 1,027 | 1,032 | 1,011 | 1,015 | -31 | -3% | 1,651,800 |
| 2022/03/10 | 1,025 | 1,048 | 1,014 | 1,046 | +60 | +6.1% | 2,530,800 |
| 2022/03/09 | 987 | 996 | 983 | 986 | -1 | -0.1% | 1,644,400 |
| 2022/03/08 | 989 | 1,001 | 982 | 987 | -13 | -1.3% | 2,064,000 |
| 2022/03/07 | 995 | 1,005 | 983 | 1,000 | -4 | -0.4% | 3,003,800 |
| 2022/03/04 | 1,020 | 1,024 | 1,000 | 1,004 | -14 | -1.4% | 2,108,000 |
| 2022/03/03 | 1,013 | 1,022 | 1,009 | 1,018 | +5 | +0.5% | 1,656,900 |
| 2022/03/02 | 1,027 | 1,030 | 1,011 | 1,013 | -21 | -2% | 1,825,200 |
| 2022/03/01 | 1,055 | 1,055 | 1,033 | 1,034 | -13 | -1.2% | 1,171,400 |
| 2022/02/28 | 1,035 | 1,047 | 1,032 | 1,047 | +19 | +1.8% | 1,905,000 |
| 2022/02/25 | 1,017 | 1,029 | 1,014 | 1,028 | +16 | +1.6% | 1,466,800 |
| 2022/02/24 | 1,024 | 1,042 | 1,006 | 1,012 | -23 | -2.2% | 2,592,300 |
| 2022/02/22 | 1,048 | 1,051 | 1,028 | 1,035 | -32 | -3% | 1,982,400 |
| 2022/02/21 | 1,058 | 1,067 | 1,048 | 1,067 | -6 | -0.6% | 1,117,500 |
| 2022/02/18 | 1,046 | 1,074 | 1,046 | 1,073 | +13 | +1.2% | 1,623,400 |
| 2022/02/17 | 1,095 | 1,095 | 1,060 | 1,060 | -41 | -3.7% | 2,154,700 |
| 2022/02/16 | 1,093 | 1,103 | 1,087 | 1,101 | +19 | +1.8% | 1,779,800 |
| 2022/02/15 | 1,087 | 1,097 | 1,078 | 1,082 | -4 | -0.4% | 1,294,000 |
| 2022/02/14 | 1,081 | 1,092 | 1,079 | 1,086 | -9 | -0.8% | 1,413,900 |
| 2022/02/10 | 1,085 | 1,099 | 1,084 | 1,095 | +18 | +1.7% | 1,545,300 |
| 2022/02/09 | 1,081 | 1,081 | 1,061 | 1,077 | -1 | -0.1% | 2,279,500 |
| 2022/02/08 | 1,076 | 1,086 | 1,071 | 1,078 | -3 | -0.3% | 1,779,200 |
| 2022/02/07 | 1,078 | 1,087 | 1,070 | 1,081 | +3 | +0.3% | 1,280,800 |
| 2022/02/04 | 1,083 | 1,083 | 1,073 | 1,078 | +1 | +0.1% | 1,242,800 |
| 2022/02/03 | 1,070 | 1,082 | 1,070 | 1,077 | -1 | -0.1% | 1,230,800 |
| 2022/02/02 | 1,093 | 1,093 | 1,072 | 1,078 | -13 | -1.2% | 2,134,700 |
| 2022/02/01 | 1,104 | 1,107 | 1,085 | 1,091 | -12 | -1.1% | 2,191,500 |
| 2022/01/31 | 1,079 | 1,106 | 1,065 | 1,103 | +30 | +2.8% | 3,257,600 |
| 2022/01/28 | 1,038 | 1,076 | 1,036 | 1,073 | +53 | +5.2% | 4,256,000 |
| 2022/01/27 | 1,044 | 1,058 | 1,018 | 1,020 | -31 | -2.9% | 2,253,600 |
| 2022/01/26 | 1,047 | 1,051 | 1,035 | 1,051 | +8 | +0.8% | 1,716,000 |
| 2022/01/25 | 1,062 | 1,062 | 1,040 | 1,043 | -24 | -2.2% | 1,691,900 |
| 2022/01/24 | 1,048 | 1,067 | 1,047 | 1,067 | +11 | +1% | 2,016,400 |
| 2022/01/21 | 1,044 | 1,060 | 1,035 | 1,056 | +4 | +0.4% | 2,308,900 |
| 2022/01/20 | 1,036 | 1,054 | 1,031 | 1,052 | +12 | +1.2% | 1,911,000 |
| 2022/01/19 | 1,037 | 1,052 | 1,035 | 1,040 | -6 | -0.6% | 2,035,000 |
| 2022/01/18 | 1,050 | 1,061 | 1,040 | 1,046 | -4 | -0.4% | 2,122,200 |
651～
700
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
