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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,532 | 1,565 | 1,532 | 1,551 | +10 | +0.6% | 664,000 |
| 2013/11/05 | 1,575 | 1,578 | 1,532 | 1,541 | -25 | -1.6% | 1,011,400 |
| 2013/11/01 | 1,555 | 1,595 | 1,543 | 1,566 | +10 | +0.6% | 1,070,900 |
| 2013/10/31 | 1,553 | 1,575 | 1,553 | 1,556 | +23 | +1.5% | 1,201,400 |
| 2013/10/30 | 1,606 | 1,612 | 1,518 | 1,533 | -70 | -4.4% | 2,205,400 |
| 2013/10/29 | 1,645 | 1,674 | 1,603 | 1,603 | -38 | -2.3% | 1,800,600 |
| 2013/10/28 | 1,604 | 1,650 | 1,603 | 1,641 | +38 | +2.4% | 1,162,500 |
| 2013/10/25 | 1,625 | 1,628 | 1,600 | 1,603 | -21 | -1.3% | 1,324,300 |
| 2013/10/24 | 1,593 | 1,633 | 1,593 | 1,624 | +18 | +1.1% | 911,800 |
| 2013/10/23 | 1,645 | 1,677 | 1,594 | 1,606 | -12 | -0.7% | 1,305,300 |
| 2013/10/22 | 1,634 | 1,640 | 1,603 | 1,618 | -7 | -0.4% | 920,000 |
| 2013/10/21 | 1,609 | 1,632 | 1,602 | 1,625 | +30 | +1.9% | 993,000 |
| 2013/10/18 | 1,559 | 1,621 | 1,559 | 1,595 | +48 | +3.1% | 2,334,700 |
| 2013/10/17 | 1,548 | 1,563 | 1,524 | 1,547 | +18 | +1.2% | 925,900 |
| 2013/10/16 | 1,523 | 1,545 | 1,516 | 1,529 | +4 | +0.3% | 680,700 |
| 2013/10/15 | 1,537 | 1,570 | 1,520 | 1,525 | +1 | +0.1% | 1,298,800 |
| 2013/10/11 | 1,532 | 1,540 | 1,510 | 1,524 | +13 | +0.9% | 1,435,100 |
| 2013/10/10 | 1,513 | 1,527 | 1,488 | 1,511 | +4 | +0.3% | 1,144,800 |
| 2013/10/09 | 1,418 | 1,507 | 1,406 | 1,507 | +74 | +5.2% | 2,070,900 |
| 2013/10/08 | 1,340 | 1,437 | 1,340 | 1,433 | +83 | +6.1% | 1,373,100 |
| 2013/10/07 | 1,378 | 1,385 | 1,347 | 1,350 | -34 | -2.5% | 1,219,700 |
| 2013/10/04 | 1,407 | 1,410 | 1,374 | 1,384 | -39 | -2.7% | 1,571,500 |
| 2013/10/03 | 1,420 | 1,450 | 1,415 | 1,423 | -10 | -0.7% | 1,150,500 |
| 2013/10/02 | 1,471 | 1,473 | 1,427 | 1,433 | -29 | -2% | 1,312,300 |
| 2013/10/01 | 1,452 | 1,480 | 1,452 | 1,462 | -6 | -0.4% | 1,228,700 |
| 2013/09/30 | 1,465 | 1,491 | 1,443 | 1,468 | -25 | -1.7% | 1,397,300 |
| 2013/09/27 | 1,498 | 1,520 | 1,485 | 1,493 | -2 | -0.1% | 1,599,400 |
| 2013/09/26 | 1,476 | 1,496 | 1,458 | 1,495 | +1 | +0.1% | 1,338,300 |
| 2013/09/25 | 1,480 | 1,507 | 1,480 | 1,494 | -4 | -0.3% | 1,343,200 |
| 2013/09/24 | 1,500 | 1,520 | 1,480 | 1,498 | -52 | -3.4% | 1,878,900 |
| 2013/09/20 | 1,502 | 1,553 | 1,481 | 1,550 | +59 | +4% | 3,922,900 |
| 2013/09/19 | 1,431 | 1,498 | 1,413 | 1,491 | +90 | +6.4% | 2,713,700 |
| 2013/09/18 | 1,380 | 1,413 | 1,372 | 1,401 | +34 | +2.5% | 1,400,700 |
| 2013/09/17 | 1,398 | 1,400 | 1,361 | 1,367 | -15 | -1.1% | 900,700 |
| 2013/09/13 | 1,330 | 1,386 | 1,329 | 1,382 | +39 | +2.9% | 2,019,100 |
| 2013/09/12 | 1,355 | 1,357 | 1,325 | 1,343 | -21 | -1.5% | 1,252,400 |
| 2013/09/11 | 1,375 | 1,380 | 1,345 | 1,364 | -1 | -0.1% | 1,356,400 |
| 2013/09/10 | 1,390 | 1,399 | 1,358 | 1,365 | -12 | -0.9% | 2,046,100 |
| 2013/09/09 | 1,457 | 1,463 | 1,351 | 1,377 | +70 | +5.4% | 3,039,700 |
| 2013/09/06 | 1,352 | 1,359 | 1,290 | 1,307 | -45 | -3.3% | 1,659,600 |
| 2013/09/05 | 1,339 | 1,356 | 1,320 | 1,352 | +13 | +1% | 2,016,500 |
| 2013/09/04 | 1,295 | 1,348 | 1,286 | 1,339 | +42 | +3.2% | 2,080,900 |
| 2013/09/03 | 1,267 | 1,297 | 1,264 | 1,297 | +41 | +3.3% | 1,945,300 |
| 2013/09/02 | 1,214 | 1,263 | 1,213 | 1,256 | +43 | +3.5% | 1,207,800 |
| 2013/08/30 | 1,247 | 1,256 | 1,211 | 1,213 | -37 | -3% | 1,886,300 |
| 2013/08/29 | 1,221 | 1,267 | 1,212 | 1,250 | +35 | +2.9% | 1,724,900 |
| 2013/08/28 | 1,190 | 1,221 | 1,188 | 1,215 | -26 | -2.1% | 1,249,700 |
| 2013/08/27 | 1,256 | 1,257 | 1,235 | 1,241 | -20 | -1.6% | 970,300 |
| 2013/08/26 | 1,240 | 1,263 | 1,234 | 1,261 | +35 | +2.9% | 1,598,600 |
| 2013/08/23 | 1,244 | 1,244 | 1,216 | 1,226 | +11 | +0.9% | 1,293,300 |
2701～
2750
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
