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 |
|---|---|---|---|---|---|---|---|
| 2024/07/18 | 1,503.5 | 1,517 | 1,495 | 1,510 | +1.5 | +0.1% | 1,716,600 |
| 2024/07/17 | 1,483.5 | 1,509 | 1,477.5 | 1,508.5 | +34 | +2.3% | 2,099,400 |
| 2024/07/16 | 1,489.5 | 1,489.5 | 1,470.5 | 1,474.5 | -15.5 | -1% | 1,168,600 |
| 2024/07/12 | 1,464 | 1,509 | 1,461.5 | 1,490 | +37.5 | +2.6% | 3,482,400 |
| 2024/07/11 | 1,454 | 1,458 | 1,446 | 1,452.5 | +11.5 | +0.8% | 1,456,800 |
| 2024/07/10 | 1,435.5 | 1,442.5 | 1,431 | 1,441 | -4.5 | -0.3% | 1,078,900 |
| 2024/07/09 | 1,445 | 1,449 | 1,433 | 1,445.5 | -1 | -0.1% | 1,450,100 |
| 2024/07/08 | 1,419.5 | 1,447 | 1,417 | 1,446.5 | +33.5 | +2.4% | 2,951,500 |
| 2024/07/05 | 1,433 | 1,434.5 | 1,401 | 1,413 | -21.5 | -1.5% | 2,582,200 |
| 2024/07/04 | 1,441.5 | 1,441.5 | 1,429 | 1,434.5 | -3.5 | -0.2% | 1,495,500 |
| 2024/07/03 | 1,427 | 1,438.5 | 1,419.5 | 1,438 | +7.5 | +0.5% | 1,496,400 |
| 2024/07/02 | 1,424 | 1,433 | 1,413.5 | 1,430.5 | +5 | +0.4% | 2,273,100 |
| 2024/07/01 | 1,435 | 1,445 | 1,425.5 | 1,425.5 | +1 | +0.1% | 1,469,300 |
| 2024/06/28 | 1,430 | 1,433 | 1,421 | 1,424.5 | -2.5 | -0.2% | 1,487,200 |
| 2024/06/27 | 1,420 | 1,433 | 1,418 | 1,427 | -17 | -1.2% | 1,998,300 |
| 2024/06/26 | 1,438.5 | 1,444.5 | 1,433 | 1,444 | -6.5 | -0.4% | 2,709,600 |
| 2024/06/25 | 1,438 | 1,456 | 1,437.5 | 1,450.5 | +14.5 | +1% | 2,012,500 |
| 2024/06/24 | 1,445 | 1,448 | 1,423.5 | 1,436 | -1 | -0.1% | 1,910,400 |
| 2024/06/21 | 1,421.5 | 1,450 | 1,421 | 1,437 | +23.5 | +1.7% | 4,492,400 |
| 2024/06/20 | 1,402 | 1,414.5 | 1,397 | 1,413.5 | +1.5 | +0.1% | 1,397,800 |
| 2024/06/19 | 1,421 | 1,427 | 1,409 | 1,412 | -9 | -0.6% | 1,364,900 |
| 2024/06/18 | 1,459 | 1,459 | 1,418 | 1,421 | -26 | -1.8% | 1,872,400 |
| 2024/06/17 | 1,464 | 1,465 | 1,439.5 | 1,447 | -17.5 | -1.2% | 1,163,100 |
| 2024/06/14 | 1,436 | 1,469 | 1,436 | 1,464.5 | +17.5 | +1.2% | 2,137,700 |
| 2024/06/13 | 1,457.5 | 1,460.5 | 1,442 | 1,447 | -7 | -0.5% | 2,148,200 |
| 2024/06/12 | 1,463 | 1,470 | 1,453 | 1,454 | -20 | -1.4% | 1,591,000 |
| 2024/06/11 | 1,490 | 1,496 | 1,474 | 1,474 | -15.5 | -1% | 1,433,100 |
| 2024/06/10 | 1,485.5 | 1,503.5 | 1,483.5 | 1,489.5 | +6 | +0.4% | 1,292,000 |
| 2024/06/07 | 1,481 | 1,491.5 | 1,476 | 1,483.5 | -1 | -0.1% | 999,100 |
| 2024/06/06 | 1,497 | 1,509.5 | 1,483.5 | 1,484.5 | -12.5 | -0.8% | 1,705,900 |
| 2024/06/05 | 1,484 | 1,510.5 | 1,484 | 1,497 | +14 | +0.9% | 2,084,300 |
| 2024/06/04 | 1,460 | 1,491.5 | 1,457 | 1,483 | +10.5 | +0.7% | 2,064,700 |
| 2024/06/03 | 1,470 | 1,484.5 | 1,467 | 1,472.5 | +20.5 | +1.4% | 1,944,900 |
| 2024/05/31 | 1,444 | 1,469.5 | 1,442 | 1,452 | +16.5 | +1.1% | 4,339,600 |
| 2024/05/30 | 1,430.5 | 1,445.5 | 1,421.5 | 1,435.5 | -5 | -0.3% | 1,562,000 |
| 2024/05/29 | 1,457 | 1,462.5 | 1,440 | 1,440.5 | -16.5 | -1.1% | 1,112,700 |
| 2024/05/28 | 1,452 | 1,460 | 1,447 | 1,457 | +6 | +0.4% | 1,412,600 |
| 2024/05/27 | 1,451.5 | 1,453.5 | 1,440.5 | 1,451 | -3 | -0.2% | 1,154,400 |
| 2024/05/24 | 1,450 | 1,463.5 | 1,446 | 1,454 | -9 | -0.6% | 1,782,200 |
| 2024/05/23 | 1,485.5 | 1,489.5 | 1,463 | 1,463 | -24.5 | -1.6% | 1,779,600 |
| 2024/05/22 | 1,514 | 1,514 | 1,487 | 1,487.5 | -27.5 | -1.8% | 1,639,000 |
| 2024/05/21 | 1,525 | 1,529 | 1,509.5 | 1,515 | -20.5 | -1.3% | 1,916,400 |
| 2024/05/20 | 1,503.5 | 1,537 | 1,502 | 1,535.5 | +32.5 | +2.2% | 2,504,300 |
| 2024/05/17 | 1,477 | 1,504.5 | 1,475.5 | 1,503 | +23 | +1.6% | 1,780,400 |
| 2024/05/16 | 1,497 | 1,502.5 | 1,475.5 | 1,480 | -5.5 | -0.4% | 1,586,500 |
| 2024/05/15 | 1,490 | 1,496 | 1,476 | 1,485.5 | -4.5 | -0.3% | 1,699,000 |
| 2024/05/14 | 1,465 | 1,494.5 | 1,464 | 1,490 | +15 | +1% | 1,785,600 |
| 2024/05/13 | 1,486 | 1,488 | 1,467 | 1,475 | -34 | -2.3% | 2,086,400 |
| 2024/05/10 | 1,486 | 1,513 | 1,485.5 | 1,509 | +25.5 | +1.7% | 1,713,700 |
| 2024/05/09 | 1,478.5 | 1,498 | 1,475 | 1,483.5 | +11 | +0.7% | 1,425,700 |
251～
300
件表示中 / 7004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 | 142,900円 | +9.9% | +6.3% | 3.99% | 10.04倍 | 1.30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 | 280,100円 | +17.1% | +2.7% | 1.64% | 17.74倍 | 1.35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 | 545,500円 | +1.6% | +4.4% | 1.56% | 12.40倍 | 1.17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 | 1,535,000円 | +6.9% | -1.9% | 4.46% | 11.30倍 | 2.17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 | 662,500円 | +1.1% | +14.3% | 2.69% | 7.55倍 | 1.48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
