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 |
|---|---|---|---|---|---|---|---|
| 2021/04/16 | 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 |
| 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 |
1051～
1100
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
