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 |
|---|---|---|---|---|---|---|---|
| 2025/05/15 | 1,516 | 1,517 | 1,486.5 | 1,495 | -23.5 | -1.5% | 1,803,400 |
| 2025/05/14 | 1,520 | 1,522.5 | 1,491 | 1,518.5 | -16.5 | -1.1% | 2,009,300 |
| 2025/05/13 | 1,550 | 1,555.5 | 1,526.5 | 1,535 | -11.5 | -0.7% | 2,278,400 |
| 2025/05/12 | 1,550 | 1,559 | 1,544.5 | 1,546.5 | +4.5 | +0.3% | 2,182,000 |
| 2025/05/09 | 1,521 | 1,549.5 | 1,516 | 1,542 | +18 | +1.2% | 2,726,200 |
| 2025/05/08 | 1,530 | 1,533.5 | 1,520 | 1,524 | +2 | +0.1% | 1,788,000 |
| 2025/05/07 | 1,526.5 | 1,534 | 1,511.5 | 1,522 | +16 | +1.1% | 2,966,600 |
| 2025/05/02 | 1,504 | 1,512.5 | 1,496 | 1,506 | +9 | +0.6% | 2,198,400 |
| 2025/05/01 | 1,490.5 | 1,501 | 1,483 | 1,497 | +6.5 | +0.4% | 1,959,300 |
| 2025/04/30 | 1,485.5 | 1,491 | 1,468 | 1,490.5 | +8 | +0.5% | 2,992,900 |
| 2025/04/28 | 1,458 | 1,487.5 | 1,452.5 | 1,482.5 | +30 | +2.1% | 1,966,900 |
| 2025/04/25 | 1,458.5 | 1,484 | 1,446.5 | 1,452.5 | +1.5 | +0.1% | 2,957,600 |
| 2025/04/24 | 1,478 | 1,481 | 1,446 | 1,451 | -36 | -2.4% | 2,175,300 |
| 2025/04/23 | 1,482 | 1,487 | 1,475.5 | 1,487 | +9.5 | +0.6% | 2,111,400 |
| 2025/04/22 | 1,464.5 | 1,479 | 1,460 | 1,477.5 | -4 | -0.3% | 2,538,300 |
| 2025/04/21 | 1,470.5 | 1,483.5 | 1,470 | 1,481.5 | -3.5 | -0.2% | 1,283,600 |
| 2025/04/18 | 1,480 | 1,486 | 1,474.5 | 1,485 | +14.5 | +1% | 1,944,400 |
| 2025/04/17 | 1,451.5 | 1,472 | 1,448.5 | 1,470.5 | +15.5 | +1.1% | 1,492,300 |
| 2025/04/16 | 1,435 | 1,456.5 | 1,435 | 1,455 | +20 | +1.4% | 2,372,300 |
| 2025/04/15 | 1,450 | 1,457 | 1,431.5 | 1,435 | ±0 | ±0% | 1,703,900 |
| 2025/04/14 | 1,425 | 1,444 | 1,425 | 1,435 | +10.5 | +0.7% | 1,367,500 |
| 2025/04/11 | 1,414 | 1,436 | 1,400 | 1,424.5 | -13.5 | -0.9% | 2,535,700 |
| 2025/04/10 | 1,442 | 1,444.5 | 1,414 | 1,438 | +65.5 | +4.8% | 2,600,400 |
| 2025/04/09 | 1,375.5 | 1,382.5 | 1,353 | 1,372.5 | -20.5 | -1.5% | 2,382,400 |
| 2025/04/08 | 1,379 | 1,403 | 1,366 | 1,393 | +44 | +3.3% | 2,871,700 |
| 2025/04/07 | 1,354.5 | 1,380.5 | 1,321.5 | 1,349 | -65.5 | -4.6% | 4,065,100 |
| 2025/04/04 | 1,423 | 1,446 | 1,402.5 | 1,414.5 | -5 | -0.4% | 3,227,200 |
| 2025/04/03 | 1,398 | 1,419.5 | 1,394 | 1,419.5 | +2.5 | +0.2% | 2,840,600 |
| 2025/04/02 | 1,436 | 1,436 | 1,412 | 1,417 | -19.5 | -1.4% | 2,488,300 |
| 2025/04/01 | 1,457 | 1,457 | 1,429 | 1,436.5 | -0.5 | ±0% | 2,657,700 |
| 2025/03/31 | 1,453.5 | 1,457.5 | 1,430.5 | 1,437 | -31 | -2.1% | 3,275,000 |
| 2025/03/28 | 1,486 | 1,489.5 | 1,465.5 | 1,468 | -24 | -1.6% | 1,836,400 |
| 2025/03/27 | 1,492 | 1,504 | 1,480 | 1,492 | +18 | +1.2% | 3,157,000 |
| 2025/03/26 | 1,462 | 1,474 | 1,454 | 1,474 | +0.5 | ±0% | 2,385,800 |
| 2025/03/25 | 1,468 | 1,477.5 | 1,453 | 1,473.5 | +4 | +0.3% | 2,623,900 |
| 2025/03/24 | 1,442 | 1,478.5 | 1,434 | 1,469.5 | +30 | +2.1% | 3,033,900 |
| 2025/03/21 | 1,440 | 1,455.5 | 1,436.5 | 1,439.5 | -5.5 | -0.4% | 3,480,100 |
| 2025/03/19 | 1,440 | 1,462 | 1,437 | 1,445 | +11 | +0.8% | 2,657,500 |
| 2025/03/18 | 1,430 | 1,437.5 | 1,427 | 1,434 | +10 | +0.7% | 1,646,700 |
| 2025/03/17 | 1,408 | 1,425 | 1,404 | 1,424 | +26.5 | +1.9% | 2,204,000 |
| 2025/03/14 | 1,386.5 | 1,403.5 | 1,385 | 1,397.5 | +7 | +0.5% | 2,208,900 |
| 2025/03/13 | 1,385 | 1,394.5 | 1,377 | 1,390.5 | +3 | +0.2% | 1,805,500 |
| 2025/03/12 | 1,390 | 1,396.5 | 1,380.5 | 1,387.5 | -13 | -0.9% | 2,840,400 |
| 2025/03/11 | 1,411.5 | 1,417 | 1,391 | 1,400.5 | -5.5 | -0.4% | 2,842,500 |
| 2025/03/10 | 1,400 | 1,407 | 1,392 | 1,406 | +17 | +1.2% | 1,887,400 |
| 2025/03/07 | 1,386 | 1,392 | 1,375.5 | 1,389 | -10.5 | -0.8% | 2,423,100 |
| 2025/03/06 | 1,403.5 | 1,408 | 1,394 | 1,399.5 | -9 | -0.6% | 1,990,400 |
| 2025/03/05 | 1,415.5 | 1,416.5 | 1,404 | 1,408.5 | -9.5 | -0.7% | 1,943,000 |
| 2025/03/04 | 1,411 | 1,418 | 1,403 | 1,418 | +9 | +0.6% | 2,412,400 |
| 2025/03/03 | 1,410 | 1,417 | 1,403 | 1,409 | +7 | +0.5% | 2,976,000 |
51～
100
件表示中 / 7003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 | 145,500円 | +9.9% | +6.3% | 3.92% | 10.23倍 | 1.33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 | 282,500円 | +17.1% | +2.7% | 1.63% | 17.90倍 | 1.36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 | 551,300円 | +1.6% | +4.4% | 1.54% | 12.53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 | 1,543,000円 | +6.9% | -1.9% | 4.44% | 11.36倍 | 2.18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 | 666,200円 | +1.1% | +14.3% | 2.67% | 7.59倍 | 1.49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
