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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 978 | 993 | 957 | 978 | -6 | -0.6% | 1,544,100 |
| 2015/09/04 | 1,039 | 1,040 | 973 | 984 | -55 | -5.3% | 3,059,700 |
| 2015/09/03 | 1,063 | 1,070 | 1,036 | 1,039 | -15 | -1.4% | 1,796,200 |
| 2015/09/02 | 1,048 | 1,076 | 1,042 | 1,054 | -14 | -1.3% | 1,494,000 |
| 2015/09/01 | 1,103 | 1,116 | 1,068 | 1,068 | -48 | -4.3% | 1,225,000 |
| 2015/08/31 | 1,115 | 1,124 | 1,093 | 1,116 | -9 | -0.8% | 1,273,400 |
| 2015/08/28 | 1,134 | 1,137 | 1,115 | 1,125 | +17 | +1.5% | 1,312,800 |
| 2015/08/27 | 1,111 | 1,124 | 1,099 | 1,108 | +12 | +1.1% | 1,860,400 |
| 2015/08/26 | 1,065 | 1,103 | 1,053 | 1,096 | +33 | +3.1% | 2,072,400 |
| 2015/08/25 | 1,006 | 1,121 | 1,003 | 1,063 | -3 | -0.3% | 3,270,900 |
| 2015/08/24 | 1,088 | 1,110 | 1,057 | 1,066 | -72 | -6.3% | 2,857,100 |
| 2015/08/21 | 1,162 | 1,169 | 1,131 | 1,138 | -65 | -5.4% | 1,773,300 |
| 2015/08/20 | 1,186 | 1,217 | 1,180 | 1,203 | +4 | +0.3% | 1,239,100 |
| 2015/08/19 | 1,199 | 1,225 | 1,196 | 1,199 | -9 | -0.7% | 1,030,300 |
| 2015/08/18 | 1,193 | 1,214 | 1,189 | 1,208 | +25 | +2.1% | 1,092,000 |
| 2015/08/17 | 1,200 | 1,209 | 1,169 | 1,183 | -12 | -1% | 2,300,600 |
| 2015/08/14 | 1,200 | 1,223 | 1,170 | 1,195 | -19 | -1.6% | 2,090,400 |
| 2015/08/13 | 1,216 | 1,237 | 1,205 | 1,214 | -2 | -0.2% | 1,641,800 |
| 2015/08/12 | 1,224 | 1,234 | 1,204 | 1,216 | -10 | -0.8% | 1,224,200 |
| 2015/08/11 | 1,243 | 1,246 | 1,217 | 1,226 | +12 | +1% | 1,618,700 |
| 2015/08/10 | 1,203 | 1,225 | 1,196 | 1,214 | +10 | +0.8% | 1,075,600 |
| 2015/08/07 | 1,215 | 1,220 | 1,193 | 1,204 | -9 | -0.7% | 1,169,300 |
| 2015/08/06 | 1,245 | 1,253 | 1,208 | 1,213 | -11 | -0.9% | 1,796,100 |
| 2015/08/05 | 1,209 | 1,230 | 1,198 | 1,224 | +16 | +1.3% | 2,534,900 |
| 2015/08/04 | 1,200 | 1,219 | 1,195 | 1,208 | +12 | +1% | 1,659,400 |
| 2015/08/03 | 1,226 | 1,232 | 1,178 | 1,196 | -31 | -2.5% | 1,675,800 |
| 2015/07/31 | 1,213 | 1,262 | 1,213 | 1,227 | -2 | -0.2% | 3,025,100 |
| 2015/07/30 | 1,183 | 1,240 | 1,178 | 1,229 | +76 | +6.6% | 7,404,700 |
| 2015/07/29 | 1,170 | 1,175 | 1,147 | 1,153 | -19 | -1.6% | 1,581,800 |
| 2015/07/28 | 1,108 | 1,185 | 1,086 | 1,172 | +52 | +4.6% | 2,323,100 |
| 2015/07/27 | 1,127 | 1,130 | 1,107 | 1,120 | -6 | -0.5% | 879,300 |
| 2015/07/24 | 1,111 | 1,138 | 1,110 | 1,126 | +17 | +1.5% | 1,011,600 |
| 2015/07/23 | 1,111 | 1,120 | 1,102 | 1,109 | -2 | -0.2% | 816,000 |
| 2015/07/22 | 1,119 | 1,128 | 1,109 | 1,111 | -21 | -1.9% | 907,400 |
| 2015/07/21 | 1,127 | 1,135 | 1,106 | 1,132 | +11 | +1% | 1,321,100 |
| 2015/07/17 | 1,117 | 1,131 | 1,113 | 1,121 | +5 | +0.4% | 646,800 |
| 2015/07/16 | 1,125 | 1,131 | 1,111 | 1,116 | +5 | +0.5% | 871,600 |
| 2015/07/15 | 1,127 | 1,136 | 1,104 | 1,111 | -14 | -1.2% | 1,231,400 |
| 2015/07/14 | 1,125 | 1,138 | 1,115 | 1,125 | +24 | +2.2% | 1,884,400 |
| 2015/07/13 | 1,091 | 1,116 | 1,088 | 1,101 | +11 | +1% | 1,445,700 |
| 2015/07/10 | 1,072 | 1,108 | 1,054 | 1,090 | +21 | +2% | 1,875,100 |
| 2015/07/09 | 1,040 | 1,072 | 1,026 | 1,069 | -26 | -2.4% | 2,553,100 |
| 2015/07/08 | 1,113 | 1,120 | 1,091 | 1,095 | -18 | -1.6% | 2,657,300 |
| 2015/07/07 | 1,123 | 1,130 | 1,112 | 1,113 | +5 | +0.5% | 877,000 |
| 2015/07/06 | 1,103 | 1,118 | 1,094 | 1,108 | -19 | -1.7% | 1,426,500 |
| 2015/07/03 | 1,120 | 1,135 | 1,116 | 1,127 | +11 | +1% | 1,700,400 |
| 2015/07/02 | 1,115 | 1,136 | 1,112 | 1,116 | +3 | +0.3% | 2,686,800 |
| 2015/07/01 | 1,103 | 1,125 | 1,101 | 1,113 | +27 | +2.5% | 2,491,300 |
| 2015/06/30 | 1,103 | 1,111 | 1,083 | 1,086 | -19 | -1.7% | 3,789,200 |
| 2015/06/29 | 1,102 | 1,120 | 1,098 | 1,105 | -39 | -3.4% | 2,628,600 |
2251～
2300
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
