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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 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 |
751～
800
件表示中 / 6969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 | 1.31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 | 267,100円 | +17.1% | +2.7% | 1.72% | 17.00倍 | 1.29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 | 550,100円 | +1.6% | +4.4% | 1.55% | 12.51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 | 1,556,000円 | +6.9% | -1.9% | 4.40% | 11.46倍 | 2.20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 |
| 野村不ＨＤ | 83,800円 | +24.1% | +1.2% | 4.30% | 9.60倍 | 0.96倍 |
|
総合不動産大手。主力のマンション開発、分譲に加え、自社ブランドの賃貸ビルやホテルも展開 |
市場注目の銘柄
チャート関連のコラム
