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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,213 | 1,221 | 1,183 | 1,186 | -4 | -0.3% | 1,387,800 |
| 2018/07/17 | 1,180 | 1,195 | 1,175 | 1,190 | +14 | +1.2% | 872,600 |
| 2018/07/13 | 1,163 | 1,180 | 1,160 | 1,176 | +19 | +1.6% | 737,300 |
| 2018/07/12 | 1,150 | 1,165 | 1,148 | 1,157 | +4 | +0.3% | 709,000 |
| 2018/07/11 | 1,149 | 1,161 | 1,144 | 1,153 | -10 | -0.9% | 628,800 |
| 2018/07/10 | 1,195 | 1,195 | 1,163 | 1,163 | -24 | -2% | 808,200 |
| 2018/07/09 | 1,168 | 1,190 | 1,166 | 1,187 | +23 | +2% | 616,600 |
| 2018/07/06 | 1,160 | 1,169 | 1,157 | 1,164 | +4 | +0.3% | 559,600 |
| 2018/07/05 | 1,175 | 1,178 | 1,156 | 1,160 | -16 | -1.4% | 750,700 |
| 2018/07/04 | 1,156 | 1,183 | 1,155 | 1,176 | +10 | +0.9% | 604,500 |
| 2018/07/03 | 1,150 | 1,166 | 1,148 | 1,166 | +10 | +0.9% | 1,187,400 |
| 2018/07/02 | 1,178 | 1,187 | 1,153 | 1,156 | -27 | -2.3% | 756,100 |
| 2018/06/29 | 1,192 | 1,192 | 1,176 | 1,183 | -3 | -0.3% | 1,990,600 |
| 2018/06/28 | 1,180 | 1,188 | 1,178 | 1,186 | ±0 | ±0% | 910,500 |
| 2018/06/27 | 1,200 | 1,200 | 1,183 | 1,186 | -13 | -1.1% | 696,100 |
| 2018/06/26 | 1,176 | 1,200 | 1,173 | 1,199 | +19 | +1.6% | 1,056,700 |
| 2018/06/25 | 1,187 | 1,189 | 1,178 | 1,180 | -5 | -0.4% | 895,300 |
| 2018/06/22 | 1,172 | 1,187 | 1,167 | 1,185 | +1 | +0.1% | 1,109,200 |
| 2018/06/21 | 1,175 | 1,186 | 1,174 | 1,184 | +2 | +0.2% | 1,121,000 |
| 2018/06/20 | 1,177 | 1,186 | 1,168 | 1,182 | +5 | +0.4% | 759,200 |
| 2018/06/19 | 1,182 | 1,189 | 1,177 | 1,177 | -15 | -1.3% | 1,155,900 |
| 2018/06/18 | 1,190 | 1,196 | 1,184 | 1,192 | -2 | -0.2% | 791,800 |
| 2018/06/15 | 1,204 | 1,212 | 1,183 | 1,194 | +3 | +0.3% | 2,746,400 |
| 2018/06/14 | 1,180 | 1,197 | 1,176 | 1,191 | +4 | +0.3% | 993,600 |
| 2018/06/13 | 1,180 | 1,193 | 1,177 | 1,187 | +8 | +0.7% | 965,600 |
| 2018/06/12 | 1,177 | 1,187 | 1,161 | 1,179 | +16 | +1.4% | 961,100 |
| 2018/06/11 | 1,160 | 1,169 | 1,154 | 1,163 | +13 | +1.1% | 736,800 |
| 2018/06/08 | 1,148 | 1,153 | 1,142 | 1,150 | +7 | +0.6% | 1,155,400 |
| 2018/06/07 | 1,145 | 1,146 | 1,128 | 1,143 | +3 | +0.3% | 866,700 |
| 2018/06/06 | 1,124 | 1,143 | 1,123 | 1,140 | +16 | +1.4% | 940,000 |
| 2018/06/05 | 1,130 | 1,132 | 1,117 | 1,124 | ±0 | ±0% | 821,500 |
| 2018/06/04 | 1,120 | 1,128 | 1,119 | 1,124 | +18 | +1.6% | 1,044,400 |
| 2018/06/01 | 1,109 | 1,118 | 1,104 | 1,106 | -11 | -1% | 907,500 |
| 2018/05/31 | 1,106 | 1,122 | 1,105 | 1,117 | +16 | +1.5% | 1,709,800 |
| 2018/05/30 | 1,115 | 1,118 | 1,098 | 1,101 | -46 | -4% | 1,715,600 |
| 2018/05/29 | 1,142 | 1,150 | 1,139 | 1,147 | +6 | +0.5% | 749,800 |
| 2018/05/28 | 1,141 | 1,147 | 1,132 | 1,141 | -14 | -1.2% | 1,298,100 |
| 2018/05/25 | 1,157 | 1,173 | 1,154 | 1,155 | +3 | +0.3% | 979,500 |
| 2018/05/24 | 1,165 | 1,178 | 1,151 | 1,152 | -16 | -1.4% | 1,228,000 |
| 2018/05/23 | 1,179 | 1,188 | 1,167 | 1,168 | -11 | -0.9% | 924,500 |
| 2018/05/22 | 1,171 | 1,184 | 1,162 | 1,179 | -2 | -0.2% | 1,001,800 |
| 2018/05/21 | 1,190 | 1,191 | 1,176 | 1,181 | -18 | -1.5% | 798,900 |
| 2018/05/18 | 1,216 | 1,217 | 1,195 | 1,199 | -20 | -1.6% | 921,800 |
| 2018/05/17 | 1,219 | 1,221 | 1,205 | 1,219 | +6 | +0.5% | 613,200 |
| 2018/05/16 | 1,222 | 1,226 | 1,210 | 1,213 | -11 | -0.9% | 848,600 |
| 2018/05/15 | 1,231 | 1,236 | 1,219 | 1,224 | +3 | +0.2% | 1,389,200 |
| 2018/05/14 | 1,209 | 1,225 | 1,198 | 1,221 | +21 | +1.8% | 1,080,100 |
| 2018/05/11 | 1,192 | 1,201 | 1,184 | 1,200 | +7 | +0.6% | 1,145,300 |
| 2018/05/10 | 1,196 | 1,210 | 1,193 | 1,193 | -18 | -1.5% | 1,199,400 |
| 2018/05/09 | 1,227 | 1,230 | 1,205 | 1,211 | -20 | -1.6% | 1,372,000 |
1551～
1600
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
