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 |
|---|---|---|---|---|---|---|---|
| 2015/03/04 | 1,275 | 1,276 | 1,246 | 1,255 | -13 | -1% | 1,125,000 |
| 2015/03/03 | 1,284 | 1,296 | 1,258 | 1,268 | -4 | -0.3% | 1,631,900 |
| 2015/03/02 | 1,310 | 1,321 | 1,270 | 1,272 | -34 | -2.6% | 2,237,300 |
| 2015/02/27 | 1,345 | 1,376 | 1,305 | 1,306 | -33 | -2.5% | 2,563,100 |
| 2015/02/26 | 1,335 | 1,344 | 1,316 | 1,339 | +3 | +0.2% | 1,591,600 |
| 2015/02/25 | 1,325 | 1,345 | 1,321 | 1,336 | +9 | +0.7% | 1,023,700 |
| 2015/02/24 | 1,317 | 1,338 | 1,310 | 1,327 | +18 | +1.4% | 1,031,200 |
| 2015/02/23 | 1,334 | 1,339 | 1,291 | 1,309 | -19 | -1.4% | 1,158,100 |
| 2015/02/20 | 1,335 | 1,337 | 1,312 | 1,328 | -3 | -0.2% | 1,316,000 |
| 2015/02/19 | 1,272 | 1,340 | 1,265 | 1,331 | +58 | +4.6% | 2,462,000 |
| 2015/02/18 | 1,293 | 1,297 | 1,261 | 1,273 | +2 | +0.2% | 1,276,200 |
| 2015/02/17 | 1,269 | 1,293 | 1,261 | 1,271 | +12 | +1% | 1,813,900 |
| 2015/02/16 | 1,248 | 1,267 | 1,242 | 1,259 | +22 | +1.8% | 2,127,400 |
| 2015/02/13 | 1,219 | 1,247 | 1,214 | 1,237 | +18 | +1.5% | 1,609,100 |
| 2015/02/12 | 1,207 | 1,234 | 1,181 | 1,219 | +19 | +1.6% | 2,452,800 |
| 2015/02/10 | 1,200 | 1,216 | 1,192 | 1,200 | +4 | +0.3% | 1,714,800 |
| 2015/02/09 | 1,228 | 1,234 | 1,188 | 1,196 | -9 | -0.7% | 1,634,900 |
| 2015/02/06 | 1,231 | 1,245 | 1,199 | 1,205 | -18 | -1.5% | 2,376,800 |
| 2015/02/05 | 1,172 | 1,229 | 1,153 | 1,223 | +65 | +5.6% | 3,621,700 |
| 2015/02/04 | 1,149 | 1,175 | 1,136 | 1,158 | +39 | +3.5% | 2,301,600 |
| 2015/02/03 | 1,120 | 1,146 | 1,105 | 1,119 | +3 | +0.3% | 2,165,500 |
| 2015/02/02 | 1,077 | 1,125 | 1,077 | 1,116 | +37 | +3.4% | 2,304,800 |
| 2015/01/30 | 1,071 | 1,097 | 1,066 | 1,079 | +19 | +1.8% | 1,510,300 |
| 2015/01/29 | 1,090 | 1,098 | 1,056 | 1,060 | -42 | -3.8% | 1,344,500 |
| 2015/01/28 | 1,084 | 1,108 | 1,080 | 1,102 | +13 | +1.2% | 1,116,300 |
| 2015/01/27 | 1,070 | 1,096 | 1,064 | 1,089 | +38 | +3.6% | 1,701,900 |
| 2015/01/26 | 1,052 | 1,058 | 1,037 | 1,051 | -19 | -1.8% | 991,300 |
| 2015/01/23 | 1,067 | 1,079 | 1,060 | 1,070 | +12 | +1.1% | 803,100 |
| 2015/01/22 | 1,080 | 1,080 | 1,051 | 1,058 | -22 | -2% | 1,638,500 |
| 2015/01/21 | 1,107 | 1,114 | 1,071 | 1,080 | -7 | -0.6% | 1,635,300 |
| 2015/01/20 | 1,073 | 1,099 | 1,060 | 1,087 | +20 | +1.9% | 1,377,600 |
| 2015/01/19 | 1,089 | 1,089 | 1,056 | 1,067 | -7 | -0.7% | 1,405,300 |
| 2015/01/16 | 1,081 | 1,092 | 1,066 | 1,074 | -34 | -3.1% | 1,729,800 |
| 2015/01/15 | 1,101 | 1,113 | 1,086 | 1,108 | +3 | +0.3% | 1,210,600 |
| 2015/01/14 | 1,106 | 1,115 | 1,096 | 1,105 | -9 | -0.8% | 834,600 |
| 2015/01/13 | 1,102 | 1,117 | 1,085 | 1,114 | -8 | -0.7% | 1,356,000 |
| 2015/01/09 | 1,123 | 1,128 | 1,112 | 1,122 | -1 | -0.1% | 1,216,700 |
| 2015/01/08 | 1,142 | 1,147 | 1,121 | 1,123 | -10 | -0.9% | 1,552,300 |
| 2015/01/07 | 1,135 | 1,151 | 1,132 | 1,133 | -8 | -0.7% | 939,100 |
| 2015/01/06 | 1,160 | 1,179 | 1,138 | 1,141 | -49 | -4.1% | 2,245,700 |
| 2015/01/05 | 1,200 | 1,209 | 1,179 | 1,190 | -21 | -1.7% | 1,175,900 |
| 2014/12/30 | 1,213 | 1,219 | 1,189 | 1,211 | -2 | -0.2% | 1,952,300 |
| 2014/12/29 | 1,250 | 1,251 | 1,193 | 1,213 | -18 | -1.5% | 1,458,600 |
| 2014/12/26 | 1,202 | 1,236 | 1,200 | 1,231 | +22 | +1.8% | 1,220,700 |
| 2014/12/25 | 1,200 | 1,212 | 1,193 | 1,209 | +15 | +1.3% | 1,823,000 |
| 2014/12/24 | 1,233 | 1,234 | 1,189 | 1,194 | -33 | -2.7% | 2,383,100 |
| 2014/12/22 | 1,176 | 1,230 | 1,160 | 1,227 | +49 | +4.2% | 2,536,700 |
| 2014/12/19 | 1,125 | 1,183 | 1,116 | 1,178 | +76 | +6.9% | 3,160,500 |
| 2014/12/18 | 1,134 | 1,143 | 1,100 | 1,102 | -5 | -0.5% | 2,132,000 |
| 2014/12/17 | 1,099 | 1,119 | 1,070 | 1,107 | +8 | +0.7% | 3,603,300 |
2551～
2600
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
