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 |
|---|---|---|---|---|---|---|---|
| 2017/08/09 | 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 |
| 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 |
1951～
2000
件表示中 / 7010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 | 152,600円 | +9.9% | +6.3% | 3.74% | 10.73倍 | 1.37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 | 288,700円 | +17.1% | +2.7% | 1.59% | 18.21倍 | 1.38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 | 573,900円 | +1.6% | +4.4% | 1.48% | 13.05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 | 1,584,500円 | +6.9% | -1.9% | 4.32% | 11.68倍 | 2.24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 | 691,500円 | +1.1% | +14.3% | 2.57% | 7.84倍 | 1.54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
