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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,262 | 1,272 | 1,261 | 1,272 | +11 | +0.9% | 506,300 |
| 2021/06/04 | 1,273 | 1,273 | 1,258 | 1,261 | -14 | -1.1% | 559,200 |
| 2021/06/03 | 1,271 | 1,281 | 1,263 | 1,275 | +5 | +0.4% | 578,200 |
| 2021/06/02 | 1,252 | 1,278 | 1,240 | 1,270 | +39 | +3.2% | 1,429,300 |
| 2021/06/01 | 1,231 | 1,238 | 1,218 | 1,231 | ±0 | ±0% | 611,100 |
| 2021/05/31 | 1,233 | 1,245 | 1,221 | 1,231 | -12 | -1% | 676,800 |
| 2021/05/28 | 1,234 | 1,252 | 1,229 | 1,243 | +21 | +1.7% | 1,228,900 |
| 2021/05/27 | 1,208 | 1,222 | 1,197 | 1,222 | -1 | -0.1% | 5,101,700 |
| 2021/05/26 | 1,228 | 1,239 | 1,216 | 1,223 | -14 | -1.1% | 861,900 |
| 2021/05/25 | 1,235 | 1,241 | 1,227 | 1,237 | +2 | +0.2% | 795,000 |
| 2021/05/24 | 1,231 | 1,247 | 1,231 | 1,235 | -3 | -0.2% | 682,100 |
| 2021/05/21 | 1,231 | 1,239 | 1,223 | 1,238 | +6 | +0.5% | 584,000 |
| 2021/05/20 | 1,222 | 1,246 | 1,222 | 1,232 | ±0 | ±0% | 618,900 |
| 2021/05/19 | 1,222 | 1,243 | 1,219 | 1,232 | +5 | +0.4% | 1,032,800 |
| 2021/05/18 | 1,205 | 1,232 | 1,191 | 1,227 | +30 | +2.5% | 1,287,700 |
| 2021/05/17 | 1,169 | 1,205 | 1,164 | 1,197 | +38 | +3.3% | 1,250,100 |
| 2021/05/14 | 1,150 | 1,171 | 1,144 | 1,159 | +4 | +0.3% | 1,019,300 |
| 2021/05/13 | 1,166 | 1,183 | 1,155 | 1,155 | -20 | -1.7% | 1,057,900 |
| 2021/05/12 | 1,203 | 1,210 | 1,162 | 1,175 | -50 | -4.1% | 1,755,500 |
| 2021/05/11 | 1,265 | 1,265 | 1,222 | 1,225 | -42 | -3.3% | 1,218,700 |
| 2021/05/10 | 1,284 | 1,284 | 1,260 | 1,267 | ±0 | ±0% | 874,700 |
| 2021/05/07 | 1,274 | 1,275 | 1,254 | 1,267 | +8 | +0.6% | 880,800 |
| 2021/05/06 | 1,260 | 1,275 | 1,252 | 1,259 | +15 | +1.2% | 1,026,100 |
| 2021/04/30 | 1,223 | 1,247 | 1,218 | 1,244 | +21 | +1.7% | 1,228,300 |
| 2021/04/28 | 1,215 | 1,233 | 1,211 | 1,223 | +13 | +1.1% | 1,522,600 |
| 2021/04/27 | 1,236 | 1,236 | 1,192 | 1,210 | -56 | -4.4% | 1,878,500 |
| 2021/04/26 | 1,280 | 1,282 | 1,252 | 1,266 | -9 | -0.7% | 796,300 |
| 2021/04/23 | 1,269 | 1,278 | 1,264 | 1,275 | +4 | +0.3% | 768,700 |
| 2021/04/22 | 1,269 | 1,286 | 1,262 | 1,271 | +22 | +1.8% | 699,000 |
| 2021/04/21 | 1,265 | 1,275 | 1,243 | 1,249 | -46 | -3.6% | 1,329,100 |
| 2021/04/20 | 1,298 | 1,313 | 1,286 | 1,295 | -11 | -0.8% | 991,400 |
| 2021/04/19 | 1,318 | 1,323 | 1,301 | 1,306 | -7 | -0.5% | 631,900 |
| 2021/04/16 | 1,303 | 1,315 | 1,293 | 1,313 | +26 | +2% | 759,100 |
| 2021/04/15 | 1,290 | 1,297 | 1,283 | 1,287 | +7 | +0.5% | 389,600 |
| 2021/04/14 | 1,271 | 1,283 | 1,256 | 1,280 | +3 | +0.2% | 597,200 |
| 2021/04/13 | 1,297 | 1,299 | 1,277 | 1,277 | -18 | -1.4% | 754,400 |
| 2021/04/12 | 1,294 | 1,296 | 1,282 | 1,295 | +9 | +0.7% | 526,800 |
| 2021/04/09 | 1,286 | 1,301 | 1,282 | 1,286 | +8 | +0.6% | 890,400 |
| 2021/04/08 | 1,298 | 1,300 | 1,277 | 1,278 | -33 | -2.5% | 1,025,900 |
| 2021/04/07 | 1,302 | 1,314 | 1,293 | 1,311 | +27 | +2.1% | 784,300 |
| 2021/04/06 | 1,311 | 1,312 | 1,284 | 1,284 | -27 | -2.1% | 765,300 |
| 2021/04/05 | 1,315 | 1,315 | 1,302 | 1,311 | +15 | +1.2% | 460,500 |
| 2021/04/02 | 1,315 | 1,318 | 1,292 | 1,296 | -8 | -0.6% | 585,300 |
| 2021/04/01 | 1,305 | 1,323 | 1,300 | 1,304 | -1 | -0.1% | 724,200 |
| 2021/03/31 | 1,310 | 1,330 | 1,299 | 1,305 | -24 | -1.8% | 1,076,900 |
| 2021/03/30 | 1,338 | 1,339 | 1,318 | 1,329 | -19 | -1.4% | 864,300 |
| 2021/03/29 | 1,350 | 1,358 | 1,328 | 1,348 | +18 | +1.4% | 1,528,400 |
| 2021/03/26 | 1,335 | 1,338 | 1,322 | 1,330 | +22 | +1.7% | 862,700 |
| 2021/03/25 | 1,282 | 1,317 | 1,280 | 1,308 | +30 | +2.3% | 985,300 |
| 2021/03/24 | 1,287 | 1,306 | 1,277 | 1,278 | -31 | -2.4% | 1,086,300 |
851～
900
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
