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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,411 | 1,422 | 1,358 | 1,372 | -69 | -4.8% | 1,382,700 |
| 2014/04/04 | 1,422 | 1,449 | 1,418 | 1,441 | +31 | +2.2% | 1,917,100 |
| 2014/04/03 | 1,433 | 1,438 | 1,404 | 1,410 | -19 | -1.3% | 2,271,900 |
| 2014/04/02 | 1,413 | 1,463 | 1,411 | 1,429 | +35 | +2.5% | 2,239,200 |
| 2014/04/01 | 1,420 | 1,421 | 1,380 | 1,394 | -20 | -1.4% | 1,793,500 |
| 2014/03/31 | 1,397 | 1,433 | 1,393 | 1,414 | +49 | +3.6% | 2,648,500 |
| 2014/03/28 | 1,348 | 1,367 | 1,314 | 1,365 | +36 | +2.7% | 1,506,900 |
| 2014/03/27 | 1,300 | 1,336 | 1,278 | 1,329 | +26 | +2% | 2,270,600 |
| 2014/03/26 | 1,329 | 1,355 | 1,288 | 1,303 | -15 | -1.1% | 1,946,400 |
| 2014/03/25 | 1,349 | 1,373 | 1,315 | 1,318 | -21 | -1.6% | 2,829,500 |
| 2014/03/24 | 1,245 | 1,344 | 1,242 | 1,339 | +84 | +6.7% | 2,447,200 |
| 2014/03/20 | 1,283 | 1,283 | 1,245 | 1,255 | -19 | -1.5% | 1,304,700 |
| 2014/03/19 | 1,292 | 1,305 | 1,260 | 1,274 | -6 | -0.5% | 1,881,300 |
| 2014/03/18 | 1,263 | 1,295 | 1,251 | 1,280 | +54 | +4.4% | 1,773,300 |
| 2014/03/17 | 1,224 | 1,248 | 1,216 | 1,226 | -15 | -1.2% | 1,457,300 |
| 2014/03/14 | 1,241 | 1,259 | 1,225 | 1,241 | -51 | -3.9% | 1,973,500 |
| 2014/03/13 | 1,280 | 1,315 | 1,279 | 1,292 | +1 | +0.1% | 1,127,900 |
| 2014/03/12 | 1,313 | 1,324 | 1,285 | 1,291 | -42 | -3.2% | 1,240,100 |
| 2014/03/11 | 1,350 | 1,350 | 1,319 | 1,333 | +4 | +0.3% | 1,637,700 |
| 2014/03/10 | 1,348 | 1,369 | 1,313 | 1,329 | -33 | -2.4% | 1,410,500 |
| 2014/03/07 | 1,327 | 1,364 | 1,325 | 1,362 | +42 | +3.2% | 1,936,500 |
| 2014/03/06 | 1,284 | 1,333 | 1,255 | 1,320 | +47 | +3.7% | 2,846,800 |
| 2014/03/05 | 1,228 | 1,298 | 1,222 | 1,273 | +78 | +6.5% | 2,691,800 |
| 2014/03/04 | 1,152 | 1,228 | 1,152 | 1,195 | +44 | +3.8% | 2,212,600 |
| 2014/03/03 | 1,163 | 1,183 | 1,129 | 1,151 | -20 | -1.7% | 1,964,500 |
| 2014/02/28 | 1,217 | 1,228 | 1,149 | 1,171 | -60 | -4.9% | 4,297,400 |
| 2014/02/27 | 1,258 | 1,262 | 1,206 | 1,231 | -46 | -3.6% | 3,352,300 |
| 2014/02/26 | 1,270 | 1,284 | 1,242 | 1,277 | -10 | -0.8% | 1,509,500 |
| 2014/02/25 | 1,294 | 1,302 | 1,269 | 1,287 | +15 | +1.2% | 1,228,300 |
| 2014/02/24 | 1,286 | 1,313 | 1,258 | 1,272 | -16 | -1.2% | 1,437,700 |
| 2014/02/21 | 1,281 | 1,323 | 1,267 | 1,288 | +27 | +2.1% | 1,242,400 |
| 2014/02/20 | 1,290 | 1,309 | 1,253 | 1,261 | -53 | -4% | 1,612,400 |
| 2014/02/19 | 1,320 | 1,341 | 1,305 | 1,314 | -14 | -1.1% | 990,700 |
| 2014/02/18 | 1,264 | 1,333 | 1,252 | 1,328 | +43 | +3.3% | 1,580,000 |
| 2014/02/17 | 1,258 | 1,289 | 1,241 | 1,285 | +14 | +1.1% | 2,142,800 |
| 2014/02/14 | 1,354 | 1,363 | 1,257 | 1,271 | -83 | -6.1% | 2,900,300 |
| 2014/02/13 | 1,406 | 1,413 | 1,342 | 1,354 | -46 | -3.3% | 1,977,700 |
| 2014/02/12 | 1,430 | 1,443 | 1,389 | 1,400 | ±0 | ±0% | 1,471,500 |
| 2014/02/10 | 1,383 | 1,432 | 1,349 | 1,400 | +57 | +4.2% | 2,224,700 |
| 2014/02/07 | 1,342 | 1,378 | 1,319 | 1,343 | +44 | +3.4% | 2,055,700 |
| 2014/02/06 | 1,275 | 1,314 | 1,253 | 1,299 | +20 | +1.6% | 1,728,400 |
| 2014/02/05 | 1,240 | 1,294 | 1,220 | 1,279 | +54 | +4.4% | 2,220,300 |
| 2014/02/04 | 1,256 | 1,277 | 1,209 | 1,225 | -91 | -6.9% | 1,990,300 |
| 2014/02/03 | 1,313 | 1,335 | 1,295 | 1,316 | +3 | +0.2% | 1,280,100 |
| 2014/01/31 | 1,410 | 1,420 | 1,298 | 1,313 | -75 | -5.4% | 2,196,600 |
| 2014/01/30 | 1,380 | 1,406 | 1,361 | 1,388 | -33 | -2.3% | 1,717,000 |
| 2014/01/29 | 1,374 | 1,422 | 1,351 | 1,421 | +54 | +4% | 1,358,700 |
| 2014/01/28 | 1,370 | 1,385 | 1,364 | 1,367 | +2 | +0.1% | 1,443,200 |
| 2014/01/27 | 1,355 | 1,380 | 1,350 | 1,365 | -61 | -4.3% | 2,083,100 |
| 2014/01/24 | 1,412 | 1,432 | 1,400 | 1,426 | -11 | -0.8% | 2,366,200 |
2601～
2650
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
