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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 1,015 | 1,018 | 987 | 1,001 | -20 | -2% | 1,626,000 |
2020/08/11 | 948 | 1,021 | 944 | 1,021 | +103 | +11.2% | 2,658,600 |
2020/08/07 | 918 | 934 | 907 | 918 | -9 | -1% | 1,569,300 |
2020/08/06 | 944 | 951 | 925 | 927 | -29 | -3% | 1,263,400 |
2020/08/05 | 958 | 960 | 943 | 956 | -3 | -0.3% | 977,300 |
2020/08/04 | 919 | 959 | 919 | 959 | +41 | +4.5% | 1,372,500 |
2020/08/03 | 915 | 923 | 905 | 918 | +12 | +1.3% | 892,000 |
2020/07/31 | 910 | 922 | 903 | 906 | -10 | -1.1% | 1,321,400 |
2020/07/30 | 955 | 958 | 914 | 916 | -54 | -5.6% | 2,526,200 |
2020/07/29 | 957 | 992 | 953 | 970 | +13 | +1.4% | 1,598,100 |
2020/07/28 | 974 | 974 | 953 | 957 | -24 | -2.4% | 1,087,300 |
2020/07/27 | 975 | 983 | 965 | 981 | +8 | +0.8% | 1,100,800 |
2020/07/22 | 960 | 985 | 956 | 973 | +1 | +0.1% | 927,400 |
2020/07/21 | 982 | 986 | 965 | 972 | -19 | -1.9% | 926,400 |
2020/07/20 | 989 | 991 | 974 | 991 | +6 | +0.6% | 720,700 |
2020/07/17 | 1,006 | 1,009 | 984 | 985 | -25 | -2.5% | 682,100 |
2020/07/16 | 1,013 | 1,018 | 996 | 1,010 | +12 | +1.2% | 1,458,400 |
2020/07/15 | 974 | 1,000 | 970 | 998 | +34 | +3.5% | 1,504,100 |
2020/07/14 | 964 | 973 | 957 | 964 | -7 | -0.7% | 835,100 |
2020/07/13 | 963 | 972 | 951 | 971 | +31 | +3.3% | 908,800 |
2020/07/10 | 980 | 982 | 940 | 940 | -34 | -3.5% | 1,270,500 |
2020/07/09 | 980 | 987 | 961 | 974 | -6 | -0.6% | 1,371,600 |
2020/07/08 | 992 | 1,004 | 980 | 980 | -20 | -2% | 1,190,700 |
2020/07/07 | 1,009 | 1,013 | 995 | 1,000 | -9 | -0.9% | 910,500 |
2020/07/06 | 1,000 | 1,011 | 995 | 1,009 | +14 | +1.4% | 531,900 |
2020/07/03 | 1,011 | 1,012 | 987 | 995 | +1 | +0.1% | 701,400 |
2020/07/02 | 1,008 | 1,012 | 991 | 994 | -7 | -0.7% | 1,150,000 |
2020/07/01 | 1,025 | 1,025 | 996 | 1,001 | -11 | -1.1% | 943,200 |
2020/06/30 | 1,013 | 1,025 | 1,006 | 1,012 | +30 | +3.1% | 1,632,500 |
2020/06/29 | 981 | 1,000 | 979 | 982 | -37 | -3.6% | 1,296,100 |
2020/06/26 | 1,010 | 1,026 | 1,009 | 1,019 | +15 | +1.5% | 1,361,200 |
2020/06/25 | 1,017 | 1,030 | 998 | 1,004 | -39 | -3.7% | 1,656,500 |
2020/06/24 | 1,038 | 1,056 | 1,031 | 1,043 | -15 | -1.4% | 991,200 |
2020/06/23 | 1,048 | 1,063 | 1,039 | 1,058 | +11 | +1.1% | 882,500 |
2020/06/22 | 1,049 | 1,054 | 1,037 | 1,047 | -15 | -1.4% | 638,600 |
2020/06/19 | 1,060 | 1,062 | 1,037 | 1,062 | +4 | +0.4% | 1,940,500 |
2020/06/18 | 1,062 | 1,065 | 1,034 | 1,058 | -23 | -2.1% | 951,000 |
2020/06/17 | 1,080 | 1,099 | 1,070 | 1,081 | -8 | -0.7% | 1,333,700 |
2020/06/16 | 1,049 | 1,093 | 1,048 | 1,089 | +71 | +7% | 1,358,700 |
2020/06/15 | 1,055 | 1,057 | 1,017 | 1,018 | -45 | -4.2% | 1,066,000 |
2020/06/12 | 1,042 | 1,066 | 1,026 | 1,063 | -9 | -0.8% | 1,258,200 |
2020/06/11 | 1,078 | 1,097 | 1,072 | 1,072 | -20 | -1.8% | 1,295,600 |
2020/06/10 | 1,140 | 1,141 | 1,092 | 1,092 | -48 | -4.2% | 1,438,900 |
2020/06/09 | 1,150 | 1,154 | 1,126 | 1,140 | +5 | +0.4% | 641,700 |
2020/06/08 | 1,120 | 1,135 | 1,111 | 1,135 | +31 | +2.8% | 1,119,000 |
2020/06/05 | 1,113 | 1,114 | 1,091 | 1,104 | -18 | -1.6% | 1,535,000 |
2020/06/04 | 1,160 | 1,165 | 1,115 | 1,122 | -20 | -1.8% | 1,208,300 |
2020/06/03 | 1,139 | 1,151 | 1,124 | 1,142 | +27 | +2.4% | 1,350,500 |
2020/06/02 | 1,093 | 1,119 | 1,092 | 1,115 | +23 | +2.1% | 1,134,800 |
2020/06/01 | 1,095 | 1,099 | 1,078 | 1,092 | +2 | +0.2% | 788,400 |
1051~
1100
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