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 |
|---|---|---|---|---|---|---|---|
| 2014/08/01 | 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 |
| 2014/06/19 | 1,297 | 1,333 | 1,286 | 1,328 | +30 | +2.3% | 1,379,300 |
| 2014/06/18 | 1,285 | 1,309 | 1,280 | 1,298 | -5 | -0.4% | 1,786,200 |
| 2014/06/17 | 1,305 | 1,316 | 1,297 | 1,303 | -6 | -0.5% | 1,317,800 |
| 2014/06/16 | 1,337 | 1,341 | 1,304 | 1,309 | -28 | -2.1% | 1,441,200 |
| 2014/06/13 | 1,335 | 1,344 | 1,327 | 1,337 | +2 | +0.1% | 2,163,500 |
| 2014/06/12 | 1,326 | 1,339 | 1,300 | 1,335 | -1 | -0.1% | 1,564,200 |
| 2014/06/11 | 1,341 | 1,350 | 1,330 | 1,336 | -26 | -1.9% | 1,631,000 |
| 2014/06/10 | 1,384 | 1,397 | 1,356 | 1,362 | -30 | -2.2% | 1,075,700 |
| 2014/06/09 | 1,408 | 1,409 | 1,386 | 1,392 | -1 | -0.1% | 727,200 |
| 2014/06/06 | 1,396 | 1,404 | 1,390 | 1,393 | +8 | +0.6% | 1,088,100 |
| 2014/06/05 | 1,401 | 1,405 | 1,373 | 1,385 | -19 | -1.4% | 1,604,600 |
| 2014/06/04 | 1,413 | 1,419 | 1,397 | 1,404 | -6 | -0.4% | 1,114,900 |
| 2014/06/03 | 1,409 | 1,425 | 1,380 | 1,410 | +30 | +2.2% | 2,068,200 |
| 2014/06/02 | 1,359 | 1,388 | 1,353 | 1,380 | +49 | +3.7% | 1,628,200 |
| 2014/05/30 | 1,370 | 1,374 | 1,325 | 1,331 | -47 | -3.4% | 3,769,200 |
| 2014/05/29 | 1,364 | 1,392 | 1,364 | 1,378 | ±0 | ±0% | 1,373,300 |
| 2014/05/28 | 1,363 | 1,388 | 1,331 | 1,378 | -12 | -0.9% | 2,452,200 |
| 2014/05/27 | 1,370 | 1,406 | 1,370 | 1,390 | +3 | +0.2% | 1,560,100 |
| 2014/05/26 | 1,362 | 1,392 | 1,349 | 1,387 | +38 | +2.8% | 1,610,000 |
| 2014/05/23 | 1,323 | 1,363 | 1,319 | 1,349 | +37 | +2.8% | 1,538,400 |
2651～
2700
件表示中 / 6970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 | 145,300円 | +9.9% | +6.3% | 3.92% | 10.22倍 | 1.32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 | 269,800円 | +17.1% | +2.7% | 1.70% | 17.17倍 | 1.31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 | 553,400円 | +1.6% | +4.4% | 1.54% | 12.58倍 | 1.19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 | 1,569,500円 | +6.9% | -1.9% | 4.36% | 11.56倍 | 2.22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 |
| 野村不ＨＤ | 84,600円 | +24.1% | +1.2% | 4.26% | 9.69倍 | 0.97倍 |
|
総合不動産大手。主力のマンション開発、分譲に加え、自社ブランドの賃貸ビルやホテルも展開 |
市場注目の銘柄
チャート関連のコラム
