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 |
|---|---|---|---|---|---|---|---|
| 2015/07/29 | 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 |
| 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 |
2451～
2500
件表示中 / 7012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 | 154,500円 | +9.9% | +6.3% | 3.69% | 10.86倍 | 1.38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 | 300,000円 | +17.1% | +2.7% | 1.53% | 18.92倍 | 1.44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 | 591,400円 | +1.6% | +4.4% | 1.44% | 13.43倍 | 1.27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 | 1,597,000円 | +6.9% | -1.9% | 4.29% | 11.77倍 | 2.26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 | 706,000円 | +1.1% | +14.3% | 2.52% | 8.00倍 | 1.57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
