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 |
|---|---|---|---|---|---|---|---|
| 2018/08/13 | 1,005 | 1,013 | 993 | 1,002 | -11 | -1.1% | 1,072,900 |
| 2018/08/10 | 1,029 | 1,029 | 1,011 | 1,013 | -31 | -3% | 1,418,900 |
| 2018/08/09 | 1,056 | 1,057 | 1,036 | 1,044 | -16 | -1.5% | 801,500 |
| 2018/08/08 | 1,063 | 1,084 | 1,057 | 1,060 | -8 | -0.7% | 817,300 |
| 2018/08/07 | 1,059 | 1,068 | 1,059 | 1,068 | +4 | +0.4% | 728,800 |
| 2018/08/06 | 1,066 | 1,076 | 1,060 | 1,064 | -2 | -0.2% | 741,600 |
| 2018/08/03 | 1,080 | 1,080 | 1,060 | 1,066 | -24 | -2.2% | 1,113,800 |
| 2018/08/02 | 1,103 | 1,103 | 1,087 | 1,090 | -10 | -0.9% | 819,900 |
| 2018/08/01 | 1,098 | 1,103 | 1,082 | 1,100 | +6 | +0.5% | 1,081,100 |
| 2018/07/31 | 1,137 | 1,137 | 1,094 | 1,094 | -48 | -4.2% | 1,927,000 |
| 2018/07/30 | 1,167 | 1,172 | 1,138 | 1,142 | -27 | -2.3% | 952,500 |
| 2018/07/27 | 1,168 | 1,169 | 1,155 | 1,169 | +10 | +0.9% | 608,300 |
| 2018/07/26 | 1,147 | 1,162 | 1,147 | 1,159 | +19 | +1.7% | 757,800 |
| 2018/07/25 | 1,152 | 1,155 | 1,140 | 1,140 | -10 | -0.9% | 485,800 |
| 2018/07/24 | 1,146 | 1,157 | 1,138 | 1,150 | +13 | +1.1% | 885,700 |
| 2018/07/23 | 1,131 | 1,151 | 1,126 | 1,137 | -3 | -0.3% | 1,065,400 |
| 2018/07/20 | 1,130 | 1,145 | 1,124 | 1,140 | +11 | +1% | 927,600 |
| 2018/07/19 | 1,181 | 1,181 | 1,126 | 1,129 | -57 | -4.8% | 1,911,500 |
| 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 |
1701～
1750
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
