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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 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 |
| 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 |
1751～
1800
件表示中 / 6969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 | 143,400円 | +9.9% | +6.3% | 3.97% | 10.08倍 | 1.31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 | 267,100円 | +17.1% | +2.7% | 1.72% | 17.00倍 | 1.29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 | 550,100円 | +1.6% | +4.4% | 1.55% | 12.51倍 | 1.18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 | 1,556,000円 | +6.9% | -1.9% | 4.40% | 11.46倍 | 2.20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 |
| 野村不ＨＤ | 83,800円 | +24.1% | +1.2% | 4.30% | 9.60倍 | 0.96倍 |
|
総合不動産大手。主力のマンション開発、分譲に加え、自社ブランドの賃貸ビルやホテルも展開 |
市場注目の銘柄
チャート関連のコラム
