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 |
|---|---|---|---|---|---|---|---|
| 2013/12/04 | 1,734 | 1,763 | 1,717 | 1,719 | -37 | -2.1% | 1,397,000 |
| 2013/12/03 | 1,776 | 1,784 | 1,754 | 1,756 | -29 | -1.6% | 1,282,700 |
| 2013/12/02 | 1,795 | 1,796 | 1,764 | 1,785 | -17 | -0.9% | 1,283,600 |
| 2013/11/29 | 1,799 | 1,808 | 1,759 | 1,802 | +7 | +0.4% | 1,711,100 |
| 2013/11/28 | 1,759 | 1,795 | 1,757 | 1,795 | +60 | +3.5% | 1,239,400 |
| 2013/11/27 | 1,715 | 1,759 | 1,710 | 1,735 | +10 | +0.6% | 1,139,300 |
| 2013/11/26 | 1,720 | 1,748 | 1,720 | 1,725 | -9 | -0.5% | 1,228,200 |
| 2013/11/25 | 1,704 | 1,743 | 1,704 | 1,734 | +32 | +1.9% | 1,406,000 |
| 2013/11/22 | 1,709 | 1,746 | 1,692 | 1,702 | -7 | -0.4% | 1,880,000 |
| 2013/11/21 | 1,715 | 1,733 | 1,689 | 1,709 | -5 | -0.3% | 1,240,300 |
| 2013/11/20 | 1,701 | 1,728 | 1,694 | 1,714 | +33 | +2% | 1,101,000 |
| 2013/11/19 | 1,696 | 1,715 | 1,669 | 1,681 | -10 | -0.6% | 1,030,000 |
| 2013/11/18 | 1,697 | 1,749 | 1,682 | 1,691 | +9 | +0.5% | 1,521,300 |
| 2013/11/15 | 1,655 | 1,687 | 1,644 | 1,682 | +35 | +2.1% | 1,715,800 |
| 2013/11/14 | 1,628 | 1,649 | 1,613 | 1,647 | +28 | +1.7% | 1,401,200 |
| 2013/11/13 | 1,600 | 1,629 | 1,592 | 1,619 | +22 | +1.4% | 1,152,600 |
| 2013/11/12 | 1,580 | 1,609 | 1,577 | 1,597 | +37 | +2.4% | 1,118,900 |
| 2013/11/11 | 1,590 | 1,595 | 1,548 | 1,560 | ±0 | ±0% | 830,100 |
| 2013/11/08 | 1,546 | 1,576 | 1,544 | 1,560 | -16 | -1% | 660,800 |
| 2013/11/07 | 1,567 | 1,593 | 1,561 | 1,576 | +25 | +1.6% | 848,000 |
| 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 |
2851～
2900
件表示中 / 7010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 | 152,600円 | +9.9% | +6.3% | 3.74% | 10.73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 | 288,700円 | +17.1% | +2.7% | 1.59% | 18.21倍 | 1.38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 | 573,900円 | +1.6% | +4.4% | 1.48% | 13.05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 | 1,584,500円 | +6.9% | -1.9% | 4.32% | 11.68倍 | 2.24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 | 691,500円 | +1.1% | +14.3% | 2.57% | 7.84倍 | 1.54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
