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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 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 |
| 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 |
1001～
1050
件表示中 / 7008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 | 148,600円 | +9.9% | +6.3% | 3.84% | 10.45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 | 287,400円 | +17.1% | +2.7% | 1.60% | 18.21倍 | 1.39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 | 571,500円 | +1.6% | +4.4% | 1.49% | 12.99倍 | 1.23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 | 1,548,000円 | +6.9% | -1.9% | 4.43% | 11.40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 | 683,500円 | +1.1% | +14.3% | 2.60% | 7.79倍 | 1.53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
