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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,089 | 1,098 | 1,084 | 1,088 | -1 | -0.1% | 1,499,600 |
| 2017/09/21 | 1,082 | 1,104 | 1,079 | 1,089 | +17 | +1.6% | 1,680,500 |
| 2017/09/20 | 1,051 | 1,075 | 1,050 | 1,072 | +24 | +2.3% | 2,329,200 |
| 2017/09/19 | 1,044 | 1,054 | 1,039 | 1,048 | +5 | +0.5% | 2,013,000 |
| 2017/09/15 | 1,066 | 1,066 | 1,042 | 1,043 | -26 | -2.4% | 3,363,600 |
| 2017/09/14 | 1,081 | 1,086 | 1,067 | 1,069 | -7 | -0.7% | 941,100 |
| 2017/09/13 | 1,062 | 1,078 | 1,061 | 1,076 | +16 | +1.5% | 962,500 |
| 2017/09/12 | 1,062 | 1,063 | 1,054 | 1,060 | +6 | +0.6% | 965,100 |
| 2017/09/11 | 1,064 | 1,064 | 1,054 | 1,054 | -2 | -0.2% | 615,100 |
| 2017/09/08 | 1,059 | 1,067 | 1,055 | 1,056 | -10 | -0.9% | 1,002,400 |
| 2017/09/07 | 1,073 | 1,077 | 1,063 | 1,066 | -2 | -0.2% | 636,700 |
| 2017/09/06 | 1,072 | 1,075 | 1,066 | 1,068 | -4 | -0.4% | 685,000 |
| 2017/09/05 | 1,089 | 1,091 | 1,071 | 1,072 | -16 | -1.5% | 601,500 |
| 2017/09/04 | 1,093 | 1,096 | 1,082 | 1,088 | -12 | -1.1% | 895,800 |
| 2017/09/01 | 1,095 | 1,101 | 1,093 | 1,100 | +11 | +1% | 836,300 |
| 2017/08/31 | 1,091 | 1,102 | 1,089 | 1,089 | +6 | +0.6% | 905,500 |
| 2017/08/30 | 1,083 | 1,086 | 1,070 | 1,083 | +5 | +0.5% | 948,100 |
| 2017/08/29 | 1,069 | 1,084 | 1,061 | 1,078 | +1 | +0.1% | 622,700 |
| 2017/08/28 | 1,081 | 1,084 | 1,074 | 1,077 | +2 | +0.2% | 531,800 |
| 2017/08/25 | 1,082 | 1,084 | 1,071 | 1,075 | -2 | -0.2% | 874,600 |
| 2017/08/24 | 1,095 | 1,097 | 1,076 | 1,077 | -13 | -1.2% | 719,900 |
| 2017/08/23 | 1,101 | 1,105 | 1,086 | 1,090 | -2 | -0.2% | 659,500 |
| 2017/08/22 | 1,104 | 1,110 | 1,090 | 1,092 | -7 | -0.6% | 554,300 |
| 2017/08/21 | 1,102 | 1,110 | 1,094 | 1,099 | +10 | +0.9% | 743,200 |
| 2017/08/18 | 1,085 | 1,091 | 1,079 | 1,089 | -6 | -0.5% | 665,000 |
| 2017/08/17 | 1,096 | 1,103 | 1,094 | 1,095 | -1 | -0.1% | 536,200 |
| 2017/08/16 | 1,097 | 1,102 | 1,090 | 1,096 | -8 | -0.7% | 946,800 |
| 2017/08/15 | 1,106 | 1,112 | 1,101 | 1,104 | +10 | +0.9% | 727,800 |
| 2017/08/14 | 1,096 | 1,104 | 1,088 | 1,094 | -13 | -1.2% | 946,500 |
| 2017/08/10 | 1,107 | 1,113 | 1,097 | 1,107 | +1 | +0.1% | 661,500 |
| 2017/08/09 | 1,110 | 1,115 | 1,097 | 1,106 | -4 | -0.4% | 774,600 |
| 2017/08/08 | 1,131 | 1,132 | 1,106 | 1,110 | -17 | -1.5% | 910,600 |
| 2017/08/07 | 1,133 | 1,148 | 1,126 | 1,127 | ±0 | ±0% | 1,082,000 |
| 2017/08/04 | 1,130 | 1,134 | 1,115 | 1,127 | -8 | -0.7% | 1,190,000 |
| 2017/08/03 | 1,134 | 1,143 | 1,130 | 1,135 | -1 | -0.1% | 644,800 |
| 2017/08/02 | 1,159 | 1,162 | 1,134 | 1,136 | -19 | -1.6% | 934,900 |
| 2017/08/01 | 1,163 | 1,172 | 1,151 | 1,155 | -10 | -0.9% | 1,317,500 |
| 2017/07/31 | 1,160 | 1,171 | 1,154 | 1,165 | -6 | -0.5% | 1,485,600 |
| 2017/07/28 | 1,171 | 1,186 | 1,163 | 1,171 | -6 | -0.5% | 1,201,700 |
| 2017/07/27 | 1,170 | 1,193 | 1,169 | 1,177 | +13 | +1.1% | 1,336,700 |
| 2017/07/26 | 1,180 | 1,181 | 1,153 | 1,164 | -7 | -0.6% | 1,155,200 |
| 2017/07/25 | 1,185 | 1,187 | 1,170 | 1,171 | -1 | -0.1% | 1,210,500 |
| 2017/07/24 | 1,163 | 1,176 | 1,158 | 1,172 | +8 | +0.7% | 1,287,300 |
| 2017/07/21 | 1,153 | 1,165 | 1,150 | 1,164 | +11 | +1% | 992,800 |
| 2017/07/20 | 1,141 | 1,157 | 1,140 | 1,153 | +15 | +1.3% | 1,231,600 |
| 2017/07/19 | 1,125 | 1,138 | 1,124 | 1,138 | +26 | +2.3% | 1,202,700 |
| 2017/07/18 | 1,106 | 1,118 | 1,100 | 1,112 | +12 | +1.1% | 1,507,000 |
| 2017/07/14 | 1,075 | 1,103 | 1,075 | 1,100 | +23 | +2.1% | 1,323,400 |
| 2017/07/13 | 1,088 | 1,099 | 1,077 | 1,077 | -11 | -1% | 2,032,600 |
| 2017/07/12 | 1,104 | 1,108 | 1,086 | 1,088 | -31 | -2.8% | 1,710,500 |
1751～
1800
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
