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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,182 | 1,187 | 1,176 | 1,180 | -17 | -1.4% | 2,314,900 |
| 2014/08/28 | 1,206 | 1,214 | 1,185 | 1,197 | -21 | -1.7% | 1,913,700 |
| 2014/08/27 | 1,226 | 1,232 | 1,210 | 1,218 | -6 | -0.5% | 911,700 |
| 2014/08/26 | 1,227 | 1,234 | 1,216 | 1,224 | +4 | +0.3% | 1,140,500 |
| 2014/08/25 | 1,210 | 1,225 | 1,203 | 1,220 | +18 | +1.5% | 853,900 |
| 2014/08/22 | 1,213 | 1,226 | 1,197 | 1,202 | -10 | -0.8% | 1,373,600 |
| 2014/08/21 | 1,188 | 1,215 | 1,176 | 1,212 | +30 | +2.5% | 1,679,100 |
| 2014/08/20 | 1,185 | 1,193 | 1,173 | 1,182 | +9 | +0.8% | 1,421,500 |
| 2014/08/19 | 1,143 | 1,177 | 1,143 | 1,173 | +37 | +3.3% | 1,858,400 |
| 2014/08/18 | 1,150 | 1,154 | 1,127 | 1,136 | -10 | -0.9% | 1,795,300 |
| 2014/08/15 | 1,175 | 1,186 | 1,141 | 1,146 | -37 | -3.1% | 2,481,200 |
| 2014/08/14 | 1,178 | 1,185 | 1,163 | 1,183 | +9 | +0.8% | 1,576,000 |
| 2014/08/13 | 1,161 | 1,180 | 1,146 | 1,174 | +11 | +0.9% | 1,255,500 |
| 2014/08/12 | 1,160 | 1,169 | 1,155 | 1,163 | +11 | +1% | 1,168,000 |
| 2014/08/11 | 1,167 | 1,180 | 1,148 | 1,152 | +12 | +1.1% | 1,763,400 |
| 2014/08/08 | 1,151 | 1,167 | 1,132 | 1,140 | -7 | -0.6% | 3,110,100 |
| 2014/08/07 | 1,133 | 1,148 | 1,114 | 1,147 | +18 | +1.6% | 1,748,900 |
| 2014/08/06 | 1,150 | 1,159 | 1,123 | 1,129 | -35 | -3% | 2,441,800 |
| 2014/08/05 | 1,200 | 1,204 | 1,163 | 1,164 | -46 | -3.8% | 2,959,400 |
| 2014/08/04 | 1,209 | 1,217 | 1,191 | 1,210 | -8 | -0.7% | 1,932,000 |
| 2014/08/01 | 1,215 | 1,231 | 1,205 | 1,218 | -13 | -1.1% | 2,583,700 |
| 2014/07/31 | 1,246 | 1,251 | 1,230 | 1,231 | -10 | -0.8% | 1,687,900 |
| 2014/07/30 | 1,285 | 1,285 | 1,240 | 1,241 | -44 | -3.4% | 2,037,100 |
| 2014/07/29 | 1,280 | 1,291 | 1,217 | 1,285 | -4 | -0.3% | 3,251,100 |
| 2014/07/28 | 1,305 | 1,310 | 1,284 | 1,289 | +2 | +0.2% | 1,086,400 |
| 2014/07/25 | 1,290 | 1,298 | 1,273 | 1,287 | +8 | +0.6% | 1,061,900 |
| 2014/07/24 | 1,280 | 1,292 | 1,272 | 1,279 | -13 | -1% | 1,355,300 |
| 2014/07/23 | 1,312 | 1,314 | 1,290 | 1,292 | -30 | -2.3% | 1,134,100 |
| 2014/07/22 | 1,332 | 1,343 | 1,316 | 1,322 | ±0 | ±0% | 591,900 |
| 2014/07/18 | 1,326 | 1,336 | 1,304 | 1,322 | -19 | -1.4% | 825,800 |
| 2014/07/17 | 1,360 | 1,364 | 1,337 | 1,341 | -11 | -0.8% | 822,900 |
| 2014/07/16 | 1,351 | 1,365 | 1,338 | 1,352 | +2 | +0.1% | 691,900 |
| 2014/07/15 | 1,354 | 1,370 | 1,348 | 1,350 | +3 | +0.2% | 903,000 |
| 2014/07/14 | 1,350 | 1,353 | 1,332 | 1,347 | +1 | +0.1% | 623,800 |
| 2014/07/11 | 1,330 | 1,354 | 1,330 | 1,346 | -9 | -0.7% | 774,400 |
| 2014/07/10 | 1,376 | 1,393 | 1,352 | 1,355 | -8 | -0.6% | 1,542,900 |
| 2014/07/09 | 1,349 | 1,365 | 1,343 | 1,363 | -6 | -0.4% | 707,400 |
| 2014/07/08 | 1,374 | 1,379 | 1,352 | 1,369 | -10 | -0.7% | 714,500 |
| 2014/07/07 | 1,393 | 1,400 | 1,372 | 1,379 | -8 | -0.6% | 1,157,400 |
| 2014/07/04 | 1,351 | 1,392 | 1,341 | 1,387 | +56 | +4.2% | 1,605,100 |
| 2014/07/03 | 1,328 | 1,345 | 1,321 | 1,331 | +1 | +0.1% | 1,517,600 |
| 2014/07/02 | 1,344 | 1,347 | 1,323 | 1,330 | -5 | -0.4% | 1,045,300 |
| 2014/07/01 | 1,338 | 1,348 | 1,329 | 1,335 | ±0 | ±0% | 847,200 |
| 2014/06/30 | 1,346 | 1,355 | 1,320 | 1,335 | -7 | -0.5% | 942,700 |
| 2014/06/27 | 1,378 | 1,378 | 1,329 | 1,342 | -42 | -3% | 1,232,000 |
| 2014/06/26 | 1,372 | 1,387 | 1,366 | 1,384 | +24 | +1.8% | 1,240,000 |
| 2014/06/25 | 1,365 | 1,367 | 1,350 | 1,360 | -1 | -0.1% | 868,300 |
| 2014/06/24 | 1,355 | 1,373 | 1,343 | 1,361 | -3 | -0.2% | 893,100 |
| 2014/06/23 | 1,374 | 1,374 | 1,356 | 1,364 | -2 | -0.1% | 1,153,600 |
| 2014/06/20 | 1,342 | 1,383 | 1,329 | 1,366 | +38 | +2.9% | 1,925,500 |
2501～
2550
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
