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 |
|---|---|---|---|---|---|---|---|
| 2022/02/09 | 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 |
| 2022/01/17 | 1,030 | 1,053 | 1,030 | 1,050 | +21 | +2% | 2,363,300 |
| 2022/01/14 | 1,060 | 1,064 | 1,018 | 1,029 | -47 | -4.4% | 5,440,000 |
| 2022/01/13 | 1,104 | 1,108 | 1,076 | 1,076 | -32 | -2.9% | 3,502,700 |
| 2022/01/12 | 1,086 | 1,110 | 1,081 | 1,108 | +29 | +2.7% | 2,420,500 |
| 2022/01/11 | 1,094 | 1,095 | 1,066 | 1,079 | -5 | -0.5% | 1,826,900 |
| 2022/01/07 | 1,092 | 1,095 | 1,075 | 1,084 | +4 | +0.4% | 1,821,400 |
| 2022/01/06 | 1,095 | 1,101 | 1,079 | 1,080 | -25 | -2.3% | 1,895,400 |
| 2022/01/05 | 1,099 | 1,107 | 1,092 | 1,105 | +13 | +1.2% | 1,827,500 |
| 2022/01/04 | 1,098 | 1,101 | 1,077 | 1,092 | ±0 | ±0% | 1,507,600 |
| 2021/12/30 | 1,068 | 1,098 | 1,067 | 1,092 | +21 | +2% | 2,483,200 |
| 2021/12/29 | 1,095 | 1,099 | 1,069 | 1,071 | -46 | -4.1% | 3,681,400 |
| 2021/12/28 | 1,119 | 1,122 | 1,110 | 1,117 | +7 | +0.6% | 3,804,100 |
| 2021/12/27 | 1,111 | 1,112 | 1,103 | 1,110 | +1 | +0.1% | 2,346,400 |
| 2021/12/24 | 1,115 | 1,115 | 1,105 | 1,109 | -1 | -0.1% | 1,810,500 |
| 2021/12/23 | 1,109 | 1,116 | 1,107 | 1,110 | +4 | +0.4% | 1,613,100 |
| 2021/12/22 | 1,110 | 1,111 | 1,101 | 1,106 | ±0 | ±0% | 1,421,100 |
| 2021/12/21 | 1,100 | 1,112 | 1,092 | 1,106 | +23 | +2.1% | 1,777,000 |
| 2021/12/20 | 1,111 | 1,113 | 1,080 | 1,083 | -36 | -3.2% | 2,604,000 |
| 2021/12/17 | 1,117 | 1,124 | 1,110 | 1,119 | -2 | -0.2% | 3,633,500 |
| 2021/12/16 | 1,117 | 1,121 | 1,109 | 1,121 | +13 | +1.2% | 1,679,200 |
| 2021/12/15 | 1,094 | 1,109 | 1,094 | 1,108 | +12 | +1.1% | 1,636,200 |
| 2021/12/14 | 1,097 | 1,106 | 1,093 | 1,096 | ±0 | ±0% | 1,738,300 |
| 2021/12/13 | 1,115 | 1,115 | 1,093 | 1,096 | -6 | -0.5% | 2,466,100 |
| 2021/12/10 | 1,111 | 1,122 | 1,099 | 1,102 | -13 | -1.2% | 2,606,000 |
| 2021/12/09 | 1,125 | 1,126 | 1,108 | 1,115 | +10 | +0.9% | 3,000,200 |
| 2021/12/08 | 1,099 | 1,114 | 1,082 | 1,105 | -27 | -2.4% | 3,776,500 |
| 2021/12/07 | 1,112 | 1,132 | 1,107 | 1,132 | +32 | +2.9% | 2,609,800 |
| 2021/12/06 | 1,098 | 1,109 | 1,090 | 1,100 | -2 | -0.2% | 1,518,900 |
| 2021/12/03 | 1,090 | 1,108 | 1,084 | 1,102 | +23 | +2.1% | 1,932,100 |
| 2021/12/02 | 1,082 | 1,095 | 1,073 | 1,079 | -9 | -0.8% | 2,544,000 |
| 2021/12/01 | 1,067 | 1,094 | 1,066 | 1,088 | +12 | +1.1% | 2,094,900 |
| 2021/11/30 | 1,082 | 1,104 | 1,070 | 1,076 | +4 | +0.4% | 7,989,300 |
| 2021/11/29 | 1,086 | 1,101 | 1,069 | 1,072 | -29 | -2.6% | 4,606,300 |
851～
900
件表示中 / 7007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 | 144,500円 | +9.9% | +6.3% | 3.94% | 10.16倍 | 1.29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 | 283,600円 | +17.1% | +2.7% | 1.62% | 17.97倍 | 1.37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 | 554,200円 | +1.6% | +4.4% | 1.53% | 12.60倍 | 1.19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 | 1,552,000円 | +6.9% | -1.9% | 4.41% | 11.43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 | 672,900円 | +1.1% | +14.3% | 2.65% | 7.67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
