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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,229 | 1,233 | 1,200 | 1,204 | -20 | -1.6% | 1,227,100 |
| 2018/02/20 | 1,233 | 1,237 | 1,220 | 1,224 | -16 | -1.3% | 1,015,600 |
| 2018/02/19 | 1,220 | 1,242 | 1,213 | 1,240 | +34 | +2.8% | 1,072,100 |
| 2018/02/16 | 1,198 | 1,215 | 1,197 | 1,206 | +7 | +0.6% | 1,358,700 |
| 2018/02/15 | 1,202 | 1,216 | 1,192 | 1,199 | -9 | -0.7% | 1,357,000 |
| 2018/02/14 | 1,220 | 1,227 | 1,200 | 1,208 | -14 | -1.1% | 1,317,600 |
| 2018/02/13 | 1,262 | 1,262 | 1,218 | 1,222 | -15 | -1.2% | 1,453,800 |
| 2018/02/09 | 1,230 | 1,247 | 1,224 | 1,237 | -37 | -2.9% | 1,308,500 |
| 2018/02/08 | 1,275 | 1,286 | 1,268 | 1,274 | +11 | +0.9% | 1,323,700 |
| 2018/02/07 | 1,298 | 1,316 | 1,263 | 1,263 | -5 | -0.4% | 1,775,700 |
| 2018/02/06 | 1,292 | 1,298 | 1,246 | 1,268 | -67 | -5% | 2,455,200 |
| 2018/02/05 | 1,354 | 1,363 | 1,328 | 1,335 | -49 | -3.5% | 1,301,800 |
| 2018/02/02 | 1,390 | 1,395 | 1,363 | 1,384 | -20 | -1.4% | 1,774,700 |
| 2018/02/01 | 1,400 | 1,407 | 1,376 | 1,404 | +22 | +1.6% | 2,225,600 |
| 2018/01/31 | 1,350 | 1,388 | 1,350 | 1,382 | +47 | +3.5% | 3,037,000 |
| 2018/01/30 | 1,340 | 1,358 | 1,319 | 1,335 | -7 | -0.5% | 2,619,900 |
| 2018/01/29 | 1,330 | 1,349 | 1,328 | 1,342 | +14 | +1.1% | 1,282,100 |
| 2018/01/26 | 1,333 | 1,348 | 1,326 | 1,328 | -8 | -0.6% | 2,025,800 |
| 2018/01/25 | 1,350 | 1,367 | 1,333 | 1,336 | -35 | -2.6% | 2,525,000 |
| 2018/01/24 | 1,361 | 1,390 | 1,361 | 1,371 | +1 | +0.1% | 1,657,700 |
| 2018/01/23 | 1,374 | 1,379 | 1,363 | 1,370 | -11 | -0.8% | 1,677,300 |
| 2018/01/22 | 1,381 | 1,386 | 1,366 | 1,381 | +3 | +0.2% | 934,500 |
| 2018/01/19 | 1,355 | 1,379 | 1,354 | 1,378 | +23 | +1.7% | 736,000 |
| 2018/01/18 | 1,380 | 1,382 | 1,351 | 1,355 | -15 | -1.1% | 1,348,800 |
| 2018/01/17 | 1,357 | 1,377 | 1,343 | 1,370 | ±0 | ±0% | 1,343,200 |
| 2018/01/16 | 1,370 | 1,378 | 1,354 | 1,370 | +6 | +0.4% | 1,344,600 |
| 2018/01/15 | 1,350 | 1,369 | 1,342 | 1,364 | +16 | +1.2% | 916,900 |
| 2018/01/12 | 1,350 | 1,352 | 1,328 | 1,348 | -1 | -0.1% | 1,516,500 |
| 2018/01/11 | 1,318 | 1,350 | 1,315 | 1,349 | +26 | +2% | 1,721,300 |
| 2018/01/10 | 1,308 | 1,324 | 1,299 | 1,323 | +10 | +0.8% | 1,436,300 |
| 2018/01/09 | 1,286 | 1,313 | 1,282 | 1,313 | +29 | +2.3% | 1,509,400 |
| 2018/01/05 | 1,286 | 1,289 | 1,277 | 1,284 | +1 | +0.1% | 1,416,800 |
| 2018/01/04 | 1,265 | 1,283 | 1,256 | 1,283 | +17 | +1.3% | 1,177,600 |
| 2017/12/29 | 1,270 | 1,275 | 1,264 | 1,266 | -3 | -0.2% | 623,400 |
| 2017/12/28 | 1,285 | 1,290 | 1,267 | 1,269 | -21 | -1.6% | 810,400 |
| 2017/12/27 | 1,280 | 1,298 | 1,278 | 1,290 | ±0 | ±0% | 1,134,200 |
| 2017/12/26 | 1,302 | 1,304 | 1,287 | 1,290 | -11 | -0.8% | 2,064,000 |
| 2017/12/25 | 1,300 | 1,310 | 1,294 | 1,301 | +10 | +0.8% | 1,193,700 |
| 2017/12/22 | 1,285 | 1,294 | 1,285 | 1,291 | +11 | +0.9% | 755,400 |
| 2017/12/21 | 1,282 | 1,283 | 1,266 | 1,280 | -2 | -0.2% | 1,165,900 |
| 2017/12/20 | 1,295 | 1,295 | 1,276 | 1,282 | -14 | -1.1% | 1,099,300 |
| 2017/12/19 | 1,309 | 1,313 | 1,295 | 1,296 | -11 | -0.8% | 1,060,900 |
| 2017/12/18 | 1,305 | 1,316 | 1,300 | 1,307 | +17 | +1.3% | 2,300,300 |
| 2017/12/15 | 1,287 | 1,297 | 1,277 | 1,290 | -3 | -0.2% | 2,492,800 |
| 2017/12/14 | 1,270 | 1,293 | 1,260 | 1,293 | +23 | +1.8% | 1,556,100 |
| 2017/12/13 | 1,271 | 1,280 | 1,264 | 1,270 | -4 | -0.3% | 1,566,700 |
| 2017/12/12 | 1,247 | 1,274 | 1,240 | 1,274 | +29 | +2.3% | 1,486,300 |
| 2017/12/11 | 1,240 | 1,248 | 1,237 | 1,245 | +2 | +0.2% | 1,120,300 |
| 2017/12/08 | 1,197 | 1,244 | 1,197 | 1,243 | +25 | +2.1% | 1,920,300 |
| 2017/12/07 | 1,205 | 1,223 | 1,200 | 1,218 | +20 | +1.7% | 1,068,300 |
1651～
1700
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
