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 |
|---|---|---|---|---|---|---|---|
| 2013/09/20 | 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 |
| 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 |
2901～
2950
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
