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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,180 | 1,233 | 1,172 | 1,215 | +17 | +1.4% | 2,256,100 |
| 2013/08/21 | 1,184 | 1,210 | 1,170 | 1,198 | +31 | +2.7% | 1,600,500 |
| 2013/08/20 | 1,174 | 1,205 | 1,165 | 1,167 | -3 | -0.3% | 1,707,900 |
| 2013/08/19 | 1,149 | 1,170 | 1,134 | 1,170 | +22 | +1.9% | 599,000 |
| 2013/08/16 | 1,131 | 1,168 | 1,130 | 1,148 | -1 | -0.1% | 1,068,700 |
| 2013/08/15 | 1,162 | 1,190 | 1,144 | 1,149 | -43 | -3.6% | 885,400 |
| 2013/08/14 | 1,140 | 1,194 | 1,140 | 1,192 | +65 | +5.8% | 1,451,100 |
| 2013/08/13 | 1,120 | 1,129 | 1,106 | 1,127 | +5 | +0.4% | 2,052,600 |
| 2013/08/12 | 1,163 | 1,175 | 1,121 | 1,122 | -82 | -6.8% | 1,944,000 |
| 2013/08/09 | 1,210 | 1,225 | 1,200 | 1,204 | +5 | +0.4% | 1,407,500 |
| 2013/08/08 | 1,231 | 1,247 | 1,187 | 1,199 | -43 | -3.5% | 2,256,800 |
| 2013/08/07 | 1,267 | 1,272 | 1,242 | 1,242 | -51 | -3.9% | 1,465,200 |
| 2013/08/06 | 1,265 | 1,293 | 1,247 | 1,293 | +38 | +3% | 1,744,800 |
| 2013/08/05 | 1,265 | 1,279 | 1,236 | 1,255 | -10 | -0.8% | 1,530,700 |
| 2013/08/02 | 1,198 | 1,269 | 1,188 | 1,265 | +89 | +7.6% | 3,214,400 |
| 2013/08/01 | 1,164 | 1,176 | 1,114 | 1,176 | +1 | +0.1% | 3,505,900 |
| 2013/07/31 | 1,225 | 1,225 | 1,175 | 1,175 | -49 | -4% | 3,560,400 |
| 2013/07/30 | 1,149 | 1,244 | 1,132 | 1,224 | +75 | +6.5% | 8,726,600 |
| 2013/07/29 | 1,160 | 1,197 | 1,147 | 1,149 | -47 | -3.9% | 2,844,400 |
| 2013/07/26 | 1,191 | 1,213 | 1,175 | 1,196 | -28 | -2.3% | 2,317,700 |
| 2013/07/25 | 1,242 | 1,253 | 1,222 | 1,224 | -10 | -0.8% | 2,061,900 |
| 2013/07/24 | 1,220 | 1,237 | 1,202 | 1,234 | +12 | +1% | 1,314,300 |
| 2013/07/23 | 1,191 | 1,238 | 1,185 | 1,222 | +28 | +2.3% | 2,580,100 |
| 2013/07/22 | 1,182 | 1,197 | 1,165 | 1,194 | +25 | +2.1% | 2,249,000 |
| 2013/07/19 | 1,175 | 1,193 | 1,150 | 1,169 | -2 | -0.2% | 2,503,500 |
| 2013/07/18 | 1,162 | 1,176 | 1,149 | 1,171 | +3 | +0.3% | 1,760,900 |
| 2013/07/17 | 1,160 | 1,175 | 1,155 | 1,168 | +5 | +0.4% | 1,500,900 |
| 2013/07/16 | 1,159 | 1,177 | 1,134 | 1,163 | +13 | +1.1% | 2,215,300 |
| 2013/07/12 | 1,143 | 1,160 | 1,127 | 1,150 | +9 | +0.8% | 3,107,500 |
| 2013/07/11 | 1,102 | 1,152 | 1,088 | 1,141 | -8 | -0.7% | 2,856,700 |
| 2013/07/10 | 1,133 | 1,165 | 1,122 | 1,149 | +27 | +2.4% | 2,179,200 |
| 2013/07/09 | 1,139 | 1,140 | 1,106 | 1,122 | -1 | -0.1% | 1,841,200 |
| 2013/07/08 | 1,125 | 1,144 | 1,120 | 1,123 | +3 | +0.3% | 1,857,200 |
| 2013/07/05 | 1,155 | 1,157 | 1,105 | 1,120 | -15 | -1.3% | 2,533,300 |
| 2013/07/04 | 1,117 | 1,145 | 1,097 | 1,135 | +8 | +0.7% | 1,663,600 |
| 2013/07/03 | 1,090 | 1,127 | 1,070 | 1,127 | +36 | +3.3% | 2,716,700 |
| 2013/07/02 | 1,080 | 1,094 | 1,055 | 1,091 | +22 | +2.1% | 2,241,800 |
| 2013/07/01 | 1,064 | 1,069 | 1,030 | 1,069 | +5 | +0.5% | 1,991,100 |
| 2013/06/28 | 996 | 1,072 | 995 | 1,064 | +75 | +7.6% | 5,039,900 |
| 2013/06/27 | 944 | 989 | 913 | 989 | +60 | +6.5% | 2,402,600 |
| 2013/06/26 | 975 | 994 | 929 | 929 | -22 | -2.3% | 2,223,000 |
| 2013/06/25 | 940 | 961 | 929 | 951 | +4 | +0.4% | 2,956,700 |
| 2013/06/24 | 971 | 983 | 936 | 947 | -24 | -2.5% | 5,806,600 |
| 2013/06/21 | 943 | 987 | 914 | 971 | ±0 | ±0% | 8,839,300 |
| 2013/06/20 | 1,009 | 1,009 | 925 | 971 | -48 | -4.7% | 6,461,500 |
| 2013/06/19 | 1,025 | 1,064 | 995 | 1,019 | +27 | +2.7% | 6,316,400 |
| 2013/06/18 | 964 | 1,004 | 963 | 992 | +31 | +3.2% | 4,070,200 |
| 2013/06/17 | 912 | 962 | 894 | 961 | +55 | +6.1% | 4,598,800 |
| 2013/06/14 | 873 | 932 | 871 | 906 | +45 | +5.2% | 6,527,800 |
| 2013/06/13 | 860 | 876 | 831 | 861 | -8 | -0.9% | 4,156,500 |
2751～
2800
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
