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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 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 |
| 2014/01/23 | 1,407 | 1,466 | 1,405 | 1,437 | +42 | +3% | 3,444,000 |
| 2014/01/22 | 1,380 | 1,399 | 1,366 | 1,395 | +27 | +2% | 1,617,900 |
| 2014/01/21 | 1,370 | 1,413 | 1,361 | 1,368 | +12 | +0.9% | 1,626,800 |
| 2014/01/20 | 1,390 | 1,397 | 1,356 | 1,356 | -33 | -2.4% | 1,347,000 |
| 2014/01/17 | 1,350 | 1,408 | 1,350 | 1,389 | +30 | +2.2% | 1,861,500 |
| 2014/01/16 | 1,415 | 1,415 | 1,343 | 1,359 | -59 | -4.2% | 2,225,500 |
| 2014/01/15 | 1,390 | 1,419 | 1,385 | 1,418 | +53 | +3.9% | 1,570,500 |
| 2014/01/14 | 1,361 | 1,393 | 1,352 | 1,365 | -29 | -2.1% | 1,648,600 |
| 2014/01/10 | 1,429 | 1,436 | 1,375 | 1,394 | -47 | -3.3% | 2,929,500 |
| 2014/01/09 | 1,500 | 1,504 | 1,432 | 1,441 | -102 | -6.6% | 2,849,500 |
| 2014/01/08 | 1,546 | 1,551 | 1,520 | 1,543 | +20 | +1.3% | 952,400 |
| 2014/01/07 | 1,566 | 1,568 | 1,518 | 1,523 | -11 | -0.7% | 1,441,400 |
| 2014/01/06 | 1,550 | 1,575 | 1,527 | 1,534 | -21 | -1.4% | 2,141,700 |
| 2013/12/30 | 1,531 | 1,568 | 1,522 | 1,555 | +45 | +3% | 2,432,100 |
| 2013/12/27 | 1,499 | 1,512 | 1,475 | 1,510 | +29 | +2% | 1,656,800 |
| 2013/12/26 | 1,483 | 1,497 | 1,456 | 1,481 | -6 | -0.4% | 1,840,900 |
| 2013/12/25 | 1,499 | 1,515 | 1,476 | 1,487 | -1 | -0.1% | 2,148,600 |
| 2013/12/24 | 1,450 | 1,494 | 1,444 | 1,488 | +33 | +2.3% | 3,769,700 |
2751～
2800
件表示中 / 6972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 | 148,100円 | +9.9% | +6.3% | 3.85% | 10.42倍 | 1.35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 | 266,000円 | +17.1% | +2.7% | 1.73% | 16.93倍 | 1.29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 | 570,100円 | +1.6% | +4.4% | 1.49% | 12.96倍 | 1.23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 | 1,574,000円 | +6.9% | -1.9% | 4.35% | 11.59倍 | 2.23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 | 84,500円 | +24.1% | +1.2% | 4.26% | 9.68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
