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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,250 | 1,259 | 1,248 | 1,250 | -16 | -1.3% | 478,300 |
| 2021/08/18 | 1,254 | 1,275 | 1,249 | 1,266 | +12 | +1% | 475,600 |
| 2021/08/17 | 1,269 | 1,272 | 1,254 | 1,254 | -12 | -0.9% | 604,000 |
| 2021/08/16 | 1,277 | 1,278 | 1,258 | 1,266 | -17 | -1.3% | 523,600 |
| 2021/08/13 | 1,280 | 1,291 | 1,277 | 1,283 | +3 | +0.2% | 466,200 |
| 2021/08/12 | 1,295 | 1,300 | 1,279 | 1,280 | -9 | -0.7% | 613,000 |
| 2021/08/11 | 1,281 | 1,297 | 1,281 | 1,289 | +24 | +1.9% | 611,200 |
| 2021/08/10 | 1,266 | 1,297 | 1,264 | 1,265 | -3 | -0.2% | 714,400 |
| 2021/08/06 | 1,260 | 1,271 | 1,257 | 1,268 | +7 | +0.6% | 429,900 |
| 2021/08/05 | 1,254 | 1,265 | 1,251 | 1,261 | -2 | -0.2% | 363,000 |
| 2021/08/04 | 1,275 | 1,275 | 1,262 | 1,263 | -6 | -0.5% | 551,400 |
| 2021/08/03 | 1,281 | 1,282 | 1,263 | 1,269 | -10 | -0.8% | 517,800 |
| 2021/08/02 | 1,261 | 1,287 | 1,252 | 1,279 | +36 | +2.9% | 958,800 |
| 2021/07/30 | 1,272 | 1,272 | 1,238 | 1,243 | -29 | -2.3% | 1,268,300 |
| 2021/07/29 | 1,276 | 1,287 | 1,246 | 1,272 | -2 | -0.2% | 1,257,100 |
| 2021/07/28 | 1,269 | 1,278 | 1,262 | 1,274 | -4 | -0.3% | 785,000 |
| 2021/07/27 | 1,268 | 1,278 | 1,262 | 1,278 | +19 | +1.5% | 918,100 |
| 2021/07/26 | 1,274 | 1,278 | 1,256 | 1,259 | +15 | +1.2% | 988,600 |
| 2021/07/21 | 1,252 | 1,268 | 1,243 | 1,244 | +9 | +0.7% | 658,300 |
| 2021/07/20 | 1,250 | 1,255 | 1,235 | 1,235 | -31 | -2.4% | 686,700 |
| 2021/07/19 | 1,268 | 1,273 | 1,262 | 1,266 | -6 | -0.5% | 567,100 |
| 2021/07/16 | 1,280 | 1,282 | 1,271 | 1,272 | -9 | -0.7% | 547,000 |
| 2021/07/15 | 1,292 | 1,292 | 1,275 | 1,281 | -11 | -0.9% | 559,100 |
| 2021/07/14 | 1,279 | 1,299 | 1,275 | 1,292 | -3 | -0.2% | 807,100 |
| 2021/07/13 | 1,293 | 1,300 | 1,285 | 1,295 | +20 | +1.6% | 820,400 |
| 2021/07/12 | 1,284 | 1,284 | 1,262 | 1,275 | +32 | +2.6% | 732,000 |
| 2021/07/09 | 1,224 | 1,248 | 1,219 | 1,243 | -5 | -0.4% | 1,187,700 |
| 2021/07/08 | 1,250 | 1,262 | 1,248 | 1,248 | -6 | -0.5% | 959,600 |
| 2021/07/07 | 1,253 | 1,271 | 1,249 | 1,254 | -15 | -1.2% | 662,600 |
| 2021/07/06 | 1,279 | 1,279 | 1,267 | 1,269 | +9 | +0.7% | 508,700 |
| 2021/07/05 | 1,248 | 1,267 | 1,248 | 1,260 | +3 | +0.2% | 369,200 |
| 2021/07/02 | 1,247 | 1,263 | 1,247 | 1,257 | +15 | +1.2% | 503,200 |
| 2021/07/01 | 1,246 | 1,250 | 1,235 | 1,242 | -8 | -0.6% | 631,400 |
| 2021/06/30 | 1,266 | 1,274 | 1,248 | 1,250 | -3 | -0.2% | 928,000 |
| 2021/06/29 | 1,264 | 1,264 | 1,246 | 1,253 | -33 | -2.6% | 859,100 |
| 2021/06/28 | 1,289 | 1,294 | 1,282 | 1,286 | -4 | -0.3% | 979,800 |
| 2021/06/25 | 1,300 | 1,305 | 1,288 | 1,290 | +5 | +0.4% | 833,400 |
| 2021/06/24 | 1,285 | 1,289 | 1,280 | 1,285 | -18 | -1.4% | 900,100 |
| 2021/06/23 | 1,305 | 1,321 | 1,302 | 1,303 | -26 | -2% | 1,036,300 |
| 2021/06/22 | 1,308 | 1,333 | 1,306 | 1,329 | +68 | +5.4% | 1,425,500 |
| 2021/06/21 | 1,268 | 1,268 | 1,245 | 1,261 | -27 | -2.1% | 1,073,900 |
| 2021/06/18 | 1,300 | 1,310 | 1,280 | 1,288 | -22 | -1.7% | 2,598,400 |
| 2021/06/17 | 1,313 | 1,319 | 1,305 | 1,310 | +2 | +0.2% | 604,800 |
| 2021/06/16 | 1,306 | 1,323 | 1,302 | 1,308 | -5 | -0.4% | 1,026,200 |
| 2021/06/15 | 1,289 | 1,319 | 1,288 | 1,313 | +30 | +2.3% | 901,000 |
| 2021/06/14 | 1,303 | 1,312 | 1,282 | 1,283 | -2 | -0.2% | 676,100 |
| 2021/06/11 | 1,303 | 1,311 | 1,283 | 1,285 | -30 | -2.3% | 1,436,700 |
| 2021/06/10 | 1,313 | 1,327 | 1,312 | 1,315 | +3 | +0.2% | 1,343,500 |
| 2021/06/09 | 1,294 | 1,329 | 1,290 | 1,312 | +21 | +1.6% | 1,434,000 |
| 2021/06/08 | 1,274 | 1,292 | 1,273 | 1,291 | +19 | +1.5% | 799,600 |
801～
850
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
