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 |
|---|---|---|---|---|---|---|---|
| 2022/09/20 | 1,115 | 1,116 | 1,098 | 1,100 | -6 | -0.5% | 1,201,000 |
| 2022/09/16 | 1,089 | 1,107 | 1,088 | 1,106 | +13 | +1.2% | 2,814,900 |
| 2022/09/15 | 1,088 | 1,094 | 1,082 | 1,093 | +9 | +0.8% | 888,100 |
| 2022/09/14 | 1,075 | 1,091 | 1,073 | 1,084 | -10 | -0.9% | 1,735,200 |
| 2022/09/13 | 1,091 | 1,107 | 1,090 | 1,094 | +4 | +0.4% | 2,078,900 |
| 2022/09/12 | 1,090 | 1,090 | 1,078 | 1,090 | +9 | +0.8% | 1,181,100 |
| 2022/09/09 | 1,078 | 1,082 | 1,074 | 1,081 | +7 | +0.7% | 1,382,600 |
| 2022/09/08 | 1,075 | 1,079 | 1,068 | 1,074 | +9 | +0.8% | 1,344,600 |
| 2022/09/07 | 1,056 | 1,066 | 1,051 | 1,065 | +12 | +1.1% | 1,239,700 |
| 2022/09/06 | 1,050 | 1,056 | 1,047 | 1,053 | ±0 | ±0% | 858,300 |
| 2022/09/05 | 1,051 | 1,055 | 1,046 | 1,053 | -6 | -0.6% | 1,025,100 |
| 2022/09/02 | 1,061 | 1,067 | 1,056 | 1,059 | +2 | +0.2% | 992,300 |
| 2022/09/01 | 1,059 | 1,064 | 1,054 | 1,057 | -3 | -0.3% | 1,232,900 |
| 2022/08/31 | 1,051 | 1,061 | 1,049 | 1,060 | -8 | -0.7% | 1,825,800 |
| 2022/08/30 | 1,062 | 1,070 | 1,057 | 1,068 | +13 | +1.2% | 883,900 |
| 2022/08/29 | 1,050 | 1,057 | 1,049 | 1,055 | -10 | -0.9% | 1,044,600 |
| 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 |
701～
750
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
