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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,313 | 1,327 | 1,301 | 1,309 | +6 | +0.5% | 1,181,100 |
| 2021/03/22 | 1,332 | 1,333 | 1,289 | 1,303 | -50 | -3.7% | 1,404,700 |
| 2021/03/19 | 1,310 | 1,356 | 1,306 | 1,353 | +44 | +3.4% | 2,372,600 |
| 2021/03/18 | 1,320 | 1,320 | 1,293 | 1,309 | +4 | +0.3% | 1,274,800 |
| 2021/03/17 | 1,280 | 1,308 | 1,263 | 1,305 | +21 | +1.6% | 1,183,200 |
| 2021/03/16 | 1,250 | 1,284 | 1,242 | 1,284 | +28 | +2.2% | 1,260,400 |
| 2021/03/15 | 1,230 | 1,256 | 1,225 | 1,256 | +43 | +3.5% | 1,290,200 |
| 2021/03/12 | 1,216 | 1,217 | 1,200 | 1,213 | -7 | -0.6% | 1,104,300 |
| 2021/03/11 | 1,235 | 1,236 | 1,208 | 1,220 | +2 | +0.2% | 1,046,700 |
| 2021/03/10 | 1,205 | 1,233 | 1,205 | 1,218 | -14 | -1.1% | 1,144,100 |
| 2021/03/09 | 1,205 | 1,235 | 1,196 | 1,232 | +48 | +4.1% | 969,800 |
| 2021/03/08 | 1,191 | 1,199 | 1,177 | 1,184 | +11 | +0.9% | 807,900 |
| 2021/03/05 | 1,174 | 1,178 | 1,158 | 1,173 | +1 | +0.1% | 1,055,400 |
| 2021/03/04 | 1,169 | 1,175 | 1,151 | 1,172 | ±0 | ±0% | 988,400 |
| 2021/03/03 | 1,190 | 1,190 | 1,171 | 1,172 | -1 | -0.1% | 1,057,100 |
| 2021/03/02 | 1,196 | 1,197 | 1,162 | 1,173 | -17 | -1.4% | 1,139,100 |
| 2021/03/01 | 1,211 | 1,215 | 1,182 | 1,190 | +2 | +0.2% | 1,485,400 |
| 2021/02/26 | 1,226 | 1,226 | 1,184 | 1,188 | -48 | -3.9% | 1,668,800 |
| 2021/02/25 | 1,240 | 1,243 | 1,216 | 1,236 | +8 | +0.7% | 750,100 |
| 2021/02/24 | 1,229 | 1,250 | 1,221 | 1,228 | +29 | +2.4% | 1,489,100 |
| 2021/02/22 | 1,198 | 1,212 | 1,196 | 1,199 | +16 | +1.4% | 512,600 |
| 2021/02/19 | 1,200 | 1,208 | 1,181 | 1,183 | -21 | -1.7% | 884,300 |
| 2021/02/18 | 1,213 | 1,215 | 1,197 | 1,204 | -4 | -0.3% | 804,700 |
| 2021/02/17 | 1,216 | 1,230 | 1,202 | 1,208 | -18 | -1.5% | 790,200 |
| 2021/02/16 | 1,216 | 1,232 | 1,215 | 1,226 | +16 | +1.3% | 770,300 |
| 2021/02/15 | 1,213 | 1,216 | 1,193 | 1,210 | +9 | +0.7% | 735,300 |
| 2021/02/12 | 1,230 | 1,230 | 1,192 | 1,201 | -28 | -2.3% | 1,200,900 |
| 2021/02/10 | 1,230 | 1,236 | 1,219 | 1,229 | -10 | -0.8% | 685,300 |
| 2021/02/09 | 1,245 | 1,255 | 1,227 | 1,239 | +12 | +1% | 1,277,600 |
| 2021/02/08 | 1,229 | 1,243 | 1,219 | 1,227 | +15 | +1.2% | 1,255,400 |
| 2021/02/05 | 1,188 | 1,214 | 1,180 | 1,212 | +34 | +2.9% | 1,146,000 |
| 2021/02/04 | 1,189 | 1,202 | 1,173 | 1,178 | -15 | -1.3% | 715,500 |
| 2021/02/03 | 1,152 | 1,193 | 1,152 | 1,193 | +28 | +2.4% | 1,238,300 |
| 2021/02/02 | 1,167 | 1,179 | 1,160 | 1,165 | +2 | +0.2% | 674,600 |
| 2021/02/01 | 1,182 | 1,194 | 1,163 | 1,163 | -21 | -1.8% | 986,600 |
| 2021/01/29 | 1,184 | 1,213 | 1,171 | 1,184 | +16 | +1.4% | 1,727,400 |
| 2021/01/28 | 1,130 | 1,174 | 1,126 | 1,168 | +22 | +1.9% | 1,681,000 |
| 2021/01/27 | 1,144 | 1,149 | 1,136 | 1,146 | +16 | +1.4% | 985,900 |
| 2021/01/26 | 1,133 | 1,140 | 1,125 | 1,130 | -2 | -0.2% | 574,800 |
| 2021/01/25 | 1,124 | 1,137 | 1,120 | 1,132 | +13 | +1.2% | 553,900 |
| 2021/01/22 | 1,118 | 1,128 | 1,116 | 1,119 | -9 | -0.8% | 607,900 |
| 2021/01/21 | 1,137 | 1,141 | 1,123 | 1,128 | +5 | +0.4% | 603,100 |
| 2021/01/20 | 1,140 | 1,140 | 1,119 | 1,123 | -23 | -2% | 717,700 |
| 2021/01/19 | 1,130 | 1,149 | 1,130 | 1,146 | +16 | +1.4% | 627,300 |
| 2021/01/18 | 1,125 | 1,137 | 1,123 | 1,130 | -8 | -0.7% | 504,100 |
| 2021/01/15 | 1,151 | 1,151 | 1,132 | 1,138 | -16 | -1.4% | 584,500 |
| 2021/01/14 | 1,143 | 1,161 | 1,137 | 1,154 | +17 | +1.5% | 1,338,200 |
| 2021/01/13 | 1,117 | 1,137 | 1,109 | 1,137 | +7 | +0.6% | 857,000 |
| 2021/01/12 | 1,122 | 1,132 | 1,114 | 1,130 | +15 | +1.3% | 858,800 |
| 2021/01/08 | 1,108 | 1,115 | 1,092 | 1,115 | +10 | +0.9% | 1,060,800 |
901～
950
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
