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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,154 | 1,159 | 1,134 | 1,144 | -24 | -2.1% | 2,098,200 |
| 2015/06/25 | 1,182 | 1,188 | 1,168 | 1,168 | -22 | -1.8% | 1,585,100 |
| 2015/06/24 | 1,218 | 1,218 | 1,189 | 1,190 | -22 | -1.8% | 1,680,000 |
| 2015/06/23 | 1,202 | 1,213 | 1,195 | 1,212 | +19 | +1.6% | 1,119,000 |
| 2015/06/22 | 1,188 | 1,203 | 1,185 | 1,193 | +1 | +0.1% | 996,500 |
| 2015/06/19 | 1,188 | 1,201 | 1,187 | 1,192 | +14 | +1.2% | 1,037,500 |
| 2015/06/18 | 1,189 | 1,194 | 1,172 | 1,178 | -16 | -1.3% | 1,010,200 |
| 2015/06/17 | 1,200 | 1,202 | 1,185 | 1,194 | -6 | -0.5% | 1,274,800 |
| 2015/06/16 | 1,219 | 1,224 | 1,198 | 1,200 | -28 | -2.3% | 1,496,200 |
| 2015/06/15 | 1,190 | 1,238 | 1,190 | 1,228 | +30 | +2.5% | 1,730,900 |
| 2015/06/12 | 1,208 | 1,208 | 1,192 | 1,198 | ±0 | ±0% | 1,702,400 |
| 2015/06/11 | 1,208 | 1,212 | 1,192 | 1,198 | ±0 | ±0% | 1,401,200 |
| 2015/06/10 | 1,220 | 1,228 | 1,197 | 1,198 | -14 | -1.2% | 1,678,800 |
| 2015/06/09 | 1,243 | 1,245 | 1,212 | 1,212 | -42 | -3.3% | 1,904,000 |
| 2015/06/08 | 1,262 | 1,271 | 1,247 | 1,254 | -15 | -1.2% | 1,187,800 |
| 2015/06/05 | 1,265 | 1,274 | 1,261 | 1,269 | -6 | -0.5% | 1,304,900 |
| 2015/06/04 | 1,282 | 1,284 | 1,265 | 1,275 | -1 | -0.1% | 1,556,200 |
| 2015/06/03 | 1,288 | 1,288 | 1,269 | 1,276 | -13 | -1% | 1,430,900 |
| 2015/06/02 | 1,284 | 1,300 | 1,273 | 1,289 | +11 | +0.9% | 1,830,200 |
| 2015/06/01 | 1,290 | 1,290 | 1,269 | 1,278 | -7 | -0.5% | 2,429,100 |
| 2015/05/29 | 1,278 | 1,294 | 1,275 | 1,285 | -3 | -0.2% | 2,820,600 |
| 2015/05/28 | 1,295 | 1,295 | 1,280 | 1,288 | +4 | +0.3% | 2,089,900 |
| 2015/05/27 | 1,283 | 1,300 | 1,280 | 1,284 | +1 | +0.1% | 2,306,700 |
| 2015/05/26 | 1,292 | 1,295 | 1,277 | 1,283 | -5 | -0.4% | 1,231,600 |
| 2015/05/25 | 1,301 | 1,301 | 1,283 | 1,288 | -2 | -0.2% | 1,608,600 |
| 2015/05/22 | 1,299 | 1,299 | 1,271 | 1,290 | -3 | -0.2% | 1,771,500 |
| 2015/05/21 | 1,310 | 1,310 | 1,288 | 1,293 | -23 | -1.7% | 3,512,300 |
| 2015/05/20 | 1,282 | 1,316 | 1,271 | 1,316 | +38 | +3% | 4,735,200 |
| 2015/05/19 | 1,284 | 1,284 | 1,265 | 1,278 | -2 | -0.2% | 1,423,900 |
| 2015/05/18 | 1,271 | 1,284 | 1,259 | 1,280 | +18 | +1.4% | 1,967,500 |
| 2015/05/15 | 1,268 | 1,273 | 1,246 | 1,262 | +5 | +0.4% | 1,404,600 |
| 2015/05/14 | 1,284 | 1,284 | 1,254 | 1,257 | -37 | -2.9% | 2,045,800 |
| 2015/05/13 | 1,272 | 1,294 | 1,263 | 1,294 | +14 | +1.1% | 2,022,000 |
| 2015/05/12 | 1,288 | 1,292 | 1,260 | 1,280 | -9 | -0.7% | 2,902,400 |
| 2015/05/11 | 1,287 | 1,289 | 1,264 | 1,289 | +8 | +0.6% | 4,717,300 |
| 2015/05/08 | 1,263 | 1,282 | 1,253 | 1,281 | +16 | +1.3% | 2,299,500 |
| 2015/05/07 | 1,267 | 1,271 | 1,240 | 1,265 | +5 | +0.4% | 4,933,300 |
| 2015/05/01 | 1,282 | 1,286 | 1,250 | 1,260 | -29 | -2.2% | 3,712,800 |
| 2015/04/30 | 1,286 | 1,289 | 1,262 | 1,289 | ±0 | ±0% | 3,872,700 |
| 2015/04/28 | 1,290 | 1,298 | 1,276 | 1,289 | -6 | -0.5% | 16,988,400 |
| 2015/04/27 | 1,300 | 1,305 | 1,284 | 1,295 | -8 | -0.6% | 4,313,600 |
| 2015/04/24 | 1,310 | 1,316 | 1,302 | 1,303 | -17 | -1.3% | 2,204,700 |
| 2015/04/23 | 1,324 | 1,336 | 1,311 | 1,320 | -3 | -0.2% | 2,494,900 |
| 2015/04/22 | 1,301 | 1,331 | 1,301 | 1,323 | +11 | +0.8% | 3,751,700 |
| 2015/04/21 | 1,307 | 1,320 | 1,279 | 1,312 | -2 | -0.2% | 9,401,400 |
| 2015/04/20 | 1,340 | 1,352 | 1,303 | 1,314 | -46 | -3.4% | 6,060,600 |
| 2015/04/17 | 1,385 | 1,396 | 1,358 | 1,360 | -28 | -2% | 2,778,200 |
| 2015/04/16 | 1,354 | 1,390 | 1,347 | 1,388 | +35 | +2.6% | 2,639,000 |
| 2015/04/15 | 1,398 | 1,398 | 1,350 | 1,353 | -52 | -3.7% | 2,607,700 |
| 2015/04/14 | 1,420 | 1,424 | 1,396 | 1,405 | -15 | -1.1% | 1,592,400 |
2301～
2350
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
