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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,243 | 1,251 | 1,225 | 1,231 | +18 | +1.5% | 1,754,300 |
| 2018/05/07 | 1,209 | 1,216 | 1,195 | 1,213 | +10 | +0.8% | 1,110,600 |
| 2018/05/02 | 1,182 | 1,206 | 1,180 | 1,203 | +29 | +2.5% | 1,709,000 |
| 2018/05/01 | 1,177 | 1,182 | 1,167 | 1,174 | -3 | -0.3% | 1,024,000 |
| 2018/04/27 | 1,174 | 1,185 | 1,157 | 1,177 | +9 | +0.8% | 1,577,300 |
| 2018/04/26 | 1,182 | 1,183 | 1,162 | 1,168 | -9 | -0.8% | 790,000 |
| 2018/04/25 | 1,179 | 1,181 | 1,169 | 1,177 | -14 | -1.2% | 864,700 |
| 2018/04/24 | 1,169 | 1,193 | 1,167 | 1,191 | +31 | +2.7% | 1,033,200 |
| 2018/04/23 | 1,175 | 1,175 | 1,154 | 1,160 | -12 | -1% | 431,300 |
| 2018/04/20 | 1,166 | 1,178 | 1,164 | 1,172 | +7 | +0.6% | 857,500 |
| 2018/04/19 | 1,194 | 1,196 | 1,163 | 1,165 | -18 | -1.5% | 1,162,700 |
| 2018/04/18 | 1,151 | 1,186 | 1,150 | 1,183 | +53 | +4.7% | 1,210,600 |
| 2018/04/17 | 1,130 | 1,142 | 1,128 | 1,130 | +4 | +0.4% | 710,600 |
| 2018/04/16 | 1,131 | 1,133 | 1,122 | 1,126 | -6 | -0.5% | 615,000 |
| 2018/04/13 | 1,125 | 1,137 | 1,117 | 1,132 | +2 | +0.2% | 1,163,800 |
| 2018/04/12 | 1,153 | 1,153 | 1,127 | 1,130 | -27 | -2.3% | 1,089,200 |
| 2018/04/11 | 1,169 | 1,174 | 1,154 | 1,157 | -15 | -1.3% | 764,800 |
| 2018/04/10 | 1,169 | 1,182 | 1,165 | 1,172 | +4 | +0.3% | 645,200 |
| 2018/04/09 | 1,158 | 1,172 | 1,153 | 1,168 | +10 | +0.9% | 670,100 |
| 2018/04/06 | 1,172 | 1,179 | 1,158 | 1,158 | -14 | -1.2% | 953,100 |
| 2018/04/05 | 1,170 | 1,176 | 1,153 | 1,172 | +11 | +0.9% | 1,063,900 |
| 2018/04/04 | 1,152 | 1,163 | 1,139 | 1,161 | +15 | +1.3% | 982,700 |
| 2018/04/03 | 1,137 | 1,150 | 1,134 | 1,146 | +1 | +0.1% | 951,500 |
| 2018/04/02 | 1,161 | 1,166 | 1,145 | 1,145 | -16 | -1.4% | 540,200 |
| 2018/03/30 | 1,162 | 1,169 | 1,155 | 1,161 | +13 | +1.1% | 664,100 |
| 2018/03/29 | 1,152 | 1,155 | 1,138 | 1,148 | +8 | +0.7% | 822,600 |
| 2018/03/28 | 1,129 | 1,143 | 1,121 | 1,140 | +8 | +0.7% | 1,253,600 |
| 2018/03/27 | 1,096 | 1,137 | 1,094 | 1,132 | +36 | +3.3% | 1,315,700 |
| 2018/03/26 | 1,093 | 1,101 | 1,077 | 1,096 | -23 | -2.1% | 1,302,500 |
| 2018/03/23 | 1,133 | 1,139 | 1,112 | 1,119 | -47 | -4% | 1,648,700 |
| 2018/03/22 | 1,141 | 1,167 | 1,140 | 1,166 | +28 | +2.5% | 1,404,500 |
| 2018/03/20 | 1,122 | 1,142 | 1,118 | 1,138 | +11 | +1% | 1,580,000 |
| 2018/03/19 | 1,156 | 1,156 | 1,123 | 1,127 | -29 | -2.5% | 1,211,000 |
| 2018/03/16 | 1,157 | 1,163 | 1,152 | 1,156 | +4 | +0.3% | 1,115,300 |
| 2018/03/15 | 1,147 | 1,155 | 1,134 | 1,152 | +5 | +0.4% | 696,700 |
| 2018/03/14 | 1,151 | 1,153 | 1,141 | 1,147 | -7 | -0.6% | 753,200 |
| 2018/03/13 | 1,137 | 1,156 | 1,135 | 1,154 | +9 | +0.8% | 756,700 |
| 2018/03/12 | 1,142 | 1,148 | 1,125 | 1,145 | +18 | +1.6% | 1,113,400 |
| 2018/03/09 | 1,143 | 1,150 | 1,122 | 1,127 | +2 | +0.2% | 1,510,800 |
| 2018/03/08 | 1,148 | 1,148 | 1,121 | 1,125 | -11 | -1% | 818,900 |
| 2018/03/07 | 1,129 | 1,154 | 1,126 | 1,136 | -1 | -0.1% | 1,041,400 |
| 2018/03/06 | 1,145 | 1,159 | 1,132 | 1,137 | +1 | +0.1% | 1,499,300 |
| 2018/03/05 | 1,143 | 1,151 | 1,134 | 1,136 | -23 | -2% | 949,200 |
| 2018/03/02 | 1,149 | 1,166 | 1,148 | 1,159 | -16 | -1.4% | 902,000 |
| 2018/03/01 | 1,183 | 1,190 | 1,171 | 1,175 | -19 | -1.6% | 884,000 |
| 2018/02/28 | 1,200 | 1,211 | 1,193 | 1,194 | -14 | -1.2% | 1,086,400 |
| 2018/02/27 | 1,216 | 1,217 | 1,199 | 1,208 | ±0 | ±0% | 714,300 |
| 2018/02/26 | 1,196 | 1,214 | 1,187 | 1,208 | +16 | +1.3% | 910,300 |
| 2018/02/23 | 1,191 | 1,207 | 1,187 | 1,192 | +11 | +0.9% | 1,223,200 |
| 2018/02/22 | 1,195 | 1,196 | 1,178 | 1,181 | -23 | -1.9% | 1,277,900 |
1601～
1650
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
