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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,082 | 1,102 | 1,081 | 1,096 | +15 | +1.4% | 1,484,100 |
| 2015/11/20 | 1,082 | 1,087 | 1,072 | 1,081 | +1 | +0.1% | 1,432,400 |
| 2015/11/19 | 1,100 | 1,108 | 1,076 | 1,080 | -11 | -1% | 1,285,400 |
| 2015/11/18 | 1,075 | 1,107 | 1,072 | 1,091 | +30 | +2.8% | 1,731,500 |
| 2015/11/17 | 1,074 | 1,077 | 1,053 | 1,061 | -4 | -0.4% | 1,398,200 |
| 2015/11/16 | 1,048 | 1,081 | 1,040 | 1,065 | +1 | +0.1% | 1,080,500 |
| 2015/11/13 | 1,061 | 1,072 | 1,055 | 1,064 | -13 | -1.2% | 1,053,900 |
| 2015/11/12 | 1,072 | 1,086 | 1,063 | 1,077 | +1 | +0.1% | 852,300 |
| 2015/11/11 | 1,053 | 1,085 | 1,052 | 1,076 | +18 | +1.7% | 1,446,900 |
| 2015/11/10 | 1,050 | 1,062 | 1,043 | 1,058 | -5 | -0.5% | 1,369,200 |
| 2015/11/09 | 1,064 | 1,076 | 1,055 | 1,063 | +5 | +0.5% | 1,460,700 |
| 2015/11/06 | 1,070 | 1,075 | 1,052 | 1,058 | -6 | -0.6% | 1,199,200 |
| 2015/11/05 | 1,067 | 1,074 | 1,054 | 1,064 | -1 | -0.1% | 1,368,500 |
| 2015/11/04 | 1,078 | 1,084 | 1,047 | 1,065 | -18 | -1.7% | 2,311,500 |
| 2015/11/02 | 1,114 | 1,118 | 1,080 | 1,083 | -53 | -4.7% | 1,802,100 |
| 2015/10/30 | 1,115 | 1,149 | 1,107 | 1,136 | +24 | +2.2% | 3,277,800 |
| 2015/10/29 | 1,121 | 1,125 | 1,089 | 1,112 | +4 | +0.4% | 2,079,700 |
| 2015/10/28 | 1,136 | 1,143 | 1,102 | 1,108 | -30 | -2.6% | 1,628,000 |
| 2015/10/27 | 1,131 | 1,150 | 1,123 | 1,138 | +4 | +0.4% | 1,348,300 |
| 2015/10/26 | 1,163 | 1,163 | 1,130 | 1,134 | +14 | +1.3% | 1,376,100 |
| 2015/10/23 | 1,101 | 1,136 | 1,101 | 1,120 | +54 | +5.1% | 1,871,100 |
| 2015/10/22 | 1,079 | 1,086 | 1,061 | 1,066 | -28 | -2.6% | 1,926,300 |
| 2015/10/21 | 1,082 | 1,101 | 1,072 | 1,094 | +8 | +0.7% | 1,492,100 |
| 2015/10/20 | 1,096 | 1,098 | 1,076 | 1,086 | -13 | -1.2% | 1,882,900 |
| 2015/10/19 | 1,114 | 1,115 | 1,083 | 1,099 | -25 | -2.2% | 1,217,400 |
| 2015/10/16 | 1,119 | 1,142 | 1,115 | 1,124 | +11 | +1% | 1,738,000 |
| 2015/10/15 | 1,093 | 1,115 | 1,087 | 1,113 | +21 | +1.9% | 1,782,900 |
| 2015/10/14 | 1,140 | 1,141 | 1,087 | 1,092 | -68 | -5.9% | 2,508,600 |
| 2015/10/13 | 1,173 | 1,182 | 1,152 | 1,160 | -12 | -1% | 1,556,800 |
| 2015/10/09 | 1,151 | 1,176 | 1,146 | 1,172 | +29 | +2.5% | 1,509,900 |
| 2015/10/08 | 1,141 | 1,149 | 1,132 | 1,143 | +2 | +0.2% | 1,864,900 |
| 2015/10/07 | 1,128 | 1,149 | 1,122 | 1,141 | +14 | +1.2% | 1,481,600 |
| 2015/10/06 | 1,147 | 1,162 | 1,123 | 1,127 | -2 | -0.2% | 1,388,800 |
| 2015/10/05 | 1,146 | 1,150 | 1,111 | 1,129 | -6 | -0.5% | 1,311,000 |
| 2015/10/02 | 1,128 | 1,135 | 1,114 | 1,135 | +7 | +0.6% | 1,222,200 |
| 2015/10/01 | 1,091 | 1,139 | 1,084 | 1,128 | +51 | +4.7% | 1,733,400 |
| 2015/09/30 | 1,073 | 1,085 | 1,060 | 1,077 | +25 | +2.4% | 1,338,800 |
| 2015/09/29 | 1,071 | 1,082 | 1,042 | 1,052 | -36 | -3.3% | 1,620,600 |
| 2015/09/28 | 1,085 | 1,103 | 1,068 | 1,088 | +8 | +0.7% | 1,433,500 |
| 2015/09/25 | 1,024 | 1,080 | 1,024 | 1,080 | +62 | +6.1% | 2,061,500 |
| 2015/09/24 | 1,008 | 1,036 | 1,002 | 1,018 | -7 | -0.7% | 1,385,200 |
| 2015/09/18 | 1,044 | 1,047 | 1,011 | 1,025 | -13 | -1.3% | 1,667,200 |
| 2015/09/17 | 1,028 | 1,040 | 1,023 | 1,038 | +10 | +1% | 1,214,500 |
| 2015/09/16 | 1,048 | 1,053 | 1,019 | 1,028 | -11 | -1.1% | 1,056,500 |
| 2015/09/15 | 1,050 | 1,065 | 1,039 | 1,039 | -5 | -0.5% | 1,195,200 |
| 2015/09/14 | 1,045 | 1,062 | 1,033 | 1,044 | -8 | -0.8% | 1,247,900 |
| 2015/09/11 | 1,030 | 1,065 | 1,027 | 1,052 | +22 | +2.1% | 1,948,600 |
| 2015/09/10 | 1,013 | 1,049 | 1,011 | 1,030 | +5 | +0.5% | 2,000,100 |
| 2015/09/09 | 994 | 1,025 | 973 | 1,025 | +63 | +6.5% | 2,281,600 |
| 2015/09/08 | 980 | 998 | 961 | 962 | -16 | -1.6% | 1,229,700 |
2201～
2250
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
