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 |
|---|---|---|---|---|---|---|---|
| 2014/10/01 | 1,159 | 1,164 | 1,134 | 1,135 | -25 | -2.2% | 1,102,900 |
| 2014/09/30 | 1,170 | 1,176 | 1,141 | 1,160 | -15 | -1.3% | 1,342,600 |
| 2014/09/29 | 1,182 | 1,187 | 1,170 | 1,175 | +2 | +0.2% | 786,300 |
| 2014/09/26 | 1,156 | 1,174 | 1,151 | 1,173 | +7 | +0.6% | 978,400 |
| 2014/09/25 | 1,170 | 1,182 | 1,154 | 1,166 | ±0 | ±0% | 1,628,600 |
| 2014/09/24 | 1,169 | 1,187 | 1,161 | 1,166 | -3 | -0.3% | 1,531,900 |
| 2014/09/22 | 1,169 | 1,181 | 1,161 | 1,169 | +9 | +0.8% | 703,800 |
| 2014/09/19 | 1,159 | 1,169 | 1,145 | 1,160 | +9 | +0.8% | 1,153,200 |
| 2014/09/18 | 1,143 | 1,159 | 1,142 | 1,151 | +23 | +2% | 1,336,800 |
| 2014/09/17 | 1,136 | 1,139 | 1,122 | 1,128 | -8 | -0.7% | 791,400 |
| 2014/09/16 | 1,158 | 1,161 | 1,132 | 1,136 | -33 | -2.8% | 1,418,600 |
| 2014/09/12 | 1,185 | 1,187 | 1,164 | 1,169 | -16 | -1.4% | 1,352,500 |
| 2014/09/11 | 1,211 | 1,214 | 1,183 | 1,185 | -24 | -2% | 898,300 |
| 2014/09/10 | 1,186 | 1,211 | 1,185 | 1,209 | +14 | +1.2% | 898,100 |
| 2014/09/09 | 1,222 | 1,222 | 1,194 | 1,195 | -25 | -2% | 785,900 |
| 2014/09/08 | 1,222 | 1,224 | 1,215 | 1,220 | +9 | +0.7% | 699,200 |
| 2014/09/05 | 1,223 | 1,230 | 1,206 | 1,211 | -2 | -0.2% | 859,900 |
| 2014/09/04 | 1,237 | 1,246 | 1,209 | 1,213 | -3 | -0.2% | 2,589,800 |
| 2014/09/03 | 1,237 | 1,237 | 1,211 | 1,216 | -15 | -1.2% | 1,561,400 |
| 2014/09/02 | 1,230 | 1,247 | 1,219 | 1,231 | +11 | +0.9% | 2,311,000 |
| 2014/09/01 | 1,182 | 1,220 | 1,182 | 1,220 | +40 | +3.4% | 1,124,800 |
| 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 |
2651～
2700
件表示中 / 7011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 | 153,300円 | +9.9% | +6.3% | 3.72% | 10.78倍 | 1.37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 | 295,400円 | +17.1% | +2.7% | 1.56% | 18.63倍 | 1.42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 | 585,300円 | +1.6% | +4.4% | 1.45% | 13.29倍 | 1.26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 | 1,606,500円 | +6.9% | -1.9% | 4.26% | 11.84倍 | 2.27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 | 703,800円 | +1.1% | +14.3% | 2.53% | 7.98倍 | 1.56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
