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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,113 | 1,122 | 1,102 | 1,119 | -12 | -1.1% | 1,529,000 |
| 2017/07/10 | 1,139 | 1,141 | 1,126 | 1,131 | -1 | -0.1% | 836,600 |
| 2017/07/07 | 1,130 | 1,138 | 1,126 | 1,132 | -15 | -1.3% | 921,200 |
| 2017/07/06 | 1,143 | 1,152 | 1,139 | 1,147 | -5 | -0.4% | 807,000 |
| 2017/07/05 | 1,141 | 1,155 | 1,131 | 1,152 | +4 | +0.3% | 1,116,100 |
| 2017/07/04 | 1,148 | 1,158 | 1,143 | 1,148 | +7 | +0.6% | 878,100 |
| 2017/07/03 | 1,148 | 1,150 | 1,133 | 1,141 | -6 | -0.5% | 863,500 |
| 2017/06/30 | 1,151 | 1,151 | 1,128 | 1,147 | -8 | -0.7% | 1,538,400 |
| 2017/06/29 | 1,133 | 1,156 | 1,128 | 1,155 | +33 | +2.9% | 1,411,500 |
| 2017/06/28 | 1,112 | 1,133 | 1,107 | 1,122 | +14 | +1.3% | 1,450,200 |
| 2017/06/27 | 1,107 | 1,112 | 1,104 | 1,108 | +5 | +0.5% | 762,800 |
| 2017/06/26 | 1,100 | 1,105 | 1,092 | 1,103 | +4 | +0.4% | 602,000 |
| 2017/06/23 | 1,104 | 1,104 | 1,093 | 1,099 | -1 | -0.1% | 455,600 |
| 2017/06/22 | 1,112 | 1,112 | 1,100 | 1,100 | -13 | -1.2% | 602,000 |
| 2017/06/21 | 1,119 | 1,120 | 1,108 | 1,113 | -2 | -0.2% | 784,900 |
| 2017/06/20 | 1,120 | 1,121 | 1,112 | 1,115 | +2 | +0.2% | 856,200 |
| 2017/06/19 | 1,112 | 1,116 | 1,105 | 1,113 | -1 | -0.1% | 861,500 |
| 2017/06/16 | 1,100 | 1,122 | 1,098 | 1,114 | +18 | +1.6% | 2,270,400 |
| 2017/06/15 | 1,075 | 1,098 | 1,073 | 1,096 | +19 | +1.8% | 1,136,300 |
| 2017/06/14 | 1,075 | 1,081 | 1,065 | 1,077 | +2 | +0.2% | 1,052,200 |
| 2017/06/13 | 1,045 | 1,076 | 1,045 | 1,075 | +35 | +3.4% | 1,491,900 |
| 2017/06/12 | 1,032 | 1,041 | 1,031 | 1,040 | +1 | +0.1% | 799,100 |
| 2017/06/09 | 1,036 | 1,042 | 1,033 | 1,039 | +3 | +0.3% | 1,326,900 |
| 2017/06/08 | 1,061 | 1,061 | 1,035 | 1,036 | -25 | -2.4% | 1,188,800 |
| 2017/06/07 | 1,060 | 1,064 | 1,058 | 1,061 | +2 | +0.2% | 895,300 |
| 2017/06/06 | 1,060 | 1,064 | 1,058 | 1,059 | -7 | -0.7% | 918,100 |
| 2017/06/05 | 1,064 | 1,072 | 1,058 | 1,066 | -7 | -0.7% | 665,500 |
| 2017/06/02 | 1,060 | 1,074 | 1,057 | 1,073 | +12 | +1.1% | 1,193,600 |
| 2017/06/01 | 1,049 | 1,062 | 1,043 | 1,061 | +15 | +1.4% | 1,333,900 |
| 2017/05/31 | 1,040 | 1,046 | 1,037 | 1,046 | ±0 | ±0% | 1,242,100 |
| 2017/05/30 | 1,041 | 1,048 | 1,041 | 1,046 | +4 | +0.4% | 544,900 |
| 2017/05/29 | 1,045 | 1,048 | 1,040 | 1,042 | ±0 | ±0% | 847,000 |
| 2017/05/26 | 1,045 | 1,051 | 1,040 | 1,042 | ±0 | ±0% | 880,000 |
| 2017/05/25 | 1,036 | 1,044 | 1,034 | 1,042 | +5 | +0.5% | 798,600 |
| 2017/05/24 | 1,045 | 1,047 | 1,032 | 1,037 | +1 | +0.1% | 897,100 |
| 2017/05/23 | 1,036 | 1,041 | 1,034 | 1,036 | ±0 | ±0% | 668,900 |
| 2017/05/22 | 1,030 | 1,037 | 1,028 | 1,036 | +7 | +0.7% | 796,600 |
| 2017/05/19 | 1,034 | 1,034 | 1,025 | 1,029 | -5 | -0.5% | 1,191,100 |
| 2017/05/18 | 1,031 | 1,035 | 1,028 | 1,034 | -5 | -0.5% | 1,184,200 |
| 2017/05/17 | 1,045 | 1,045 | 1,036 | 1,039 | -10 | -1% | 1,151,200 |
| 2017/05/16 | 1,068 | 1,068 | 1,048 | 1,049 | -19 | -1.8% | 1,266,800 |
| 2017/05/15 | 1,055 | 1,077 | 1,055 | 1,068 | +18 | +1.7% | 1,279,800 |
| 2017/05/12 | 1,053 | 1,054 | 1,044 | 1,050 | -3 | -0.3% | 1,200,900 |
| 2017/05/11 | 1,064 | 1,065 | 1,044 | 1,053 | -6 | -0.6% | 1,549,400 |
| 2017/05/10 | 1,075 | 1,077 | 1,056 | 1,059 | -24 | -2.2% | 1,830,400 |
| 2017/05/09 | 1,071 | 1,084 | 1,068 | 1,083 | +4 | +0.4% | 1,417,000 |
| 2017/05/08 | 1,075 | 1,088 | 1,071 | 1,079 | +19 | +1.8% | 2,231,200 |
| 2017/05/02 | 1,054 | 1,066 | 1,054 | 1,060 | +11 | +1% | 1,341,700 |
| 2017/05/01 | 1,041 | 1,051 | 1,028 | 1,049 | -1 | -0.1% | 2,176,800 |
| 2017/04/28 | 1,090 | 1,090 | 1,033 | 1,050 | -37 | -3.4% | 3,612,700 |
1801～
1850
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
