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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 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 |
| 2017/04/27 | 1,091 | 1,103 | 1,072 | 1,087 | -7 | -0.6% | 1,803,900 |
| 2017/04/26 | 1,095 | 1,099 | 1,086 | 1,094 | +4 | +0.4% | 920,100 |
| 2017/04/25 | 1,075 | 1,092 | 1,073 | 1,090 | +15 | +1.4% | 912,300 |
| 2017/04/24 | 1,087 | 1,090 | 1,070 | 1,075 | +3 | +0.3% | 1,281,800 |
| 2017/04/21 | 1,077 | 1,078 | 1,067 | 1,072 | -2 | -0.2% | 1,238,500 |
| 2017/04/20 | 1,079 | 1,079 | 1,067 | 1,074 | -2 | -0.2% | 840,300 |
| 2017/04/19 | 1,079 | 1,093 | 1,074 | 1,076 | -5 | -0.5% | 1,440,400 |
| 2017/04/18 | 1,086 | 1,089 | 1,076 | 1,081 | -2 | -0.2% | 885,700 |
| 2017/04/17 | 1,060 | 1,086 | 1,060 | 1,083 | +19 | +1.8% | 1,859,900 |
| 2017/04/14 | 1,067 | 1,068 | 1,060 | 1,064 | -4 | -0.4% | 812,600 |
| 2017/04/13 | 1,064 | 1,071 | 1,061 | 1,068 | -5 | -0.5% | 1,002,500 |
| 2017/04/12 | 1,074 | 1,078 | 1,067 | 1,073 | -8 | -0.7% | 1,183,900 |
| 2017/04/11 | 1,078 | 1,088 | 1,071 | 1,081 | +13 | +1.2% | 1,146,300 |
| 2017/04/10 | 1,064 | 1,069 | 1,056 | 1,068 | +11 | +1% | 1,123,500 |
| 2017/04/07 | 1,041 | 1,063 | 1,039 | 1,057 | +24 | +2.3% | 1,392,100 |
| 2017/04/06 | 1,048 | 1,050 | 1,021 | 1,033 | -22 | -2.1% | 2,196,200 |
| 2017/04/05 | 1,058 | 1,063 | 1,044 | 1,055 | -3 | -0.3% | 997,000 |
| 2017/04/04 | 1,057 | 1,066 | 1,052 | 1,058 | ±0 | ±0% | 1,185,900 |
| 2017/04/03 | 1,049 | 1,064 | 1,049 | 1,058 | +11 | +1.1% | 961,300 |
| 2017/03/31 | 1,067 | 1,071 | 1,047 | 1,047 | -15 | -1.4% | 1,340,900 |
| 2017/03/30 | 1,068 | 1,074 | 1,059 | 1,062 | -23 | -2.1% | 1,272,600 |
1951～
2000
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
