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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,389.5 | 1,408.5 | 1,381.5 | 1,406.5 | +18.5 | +1.3% | 1,825,000 |
| 2023/11/13 | 1,402.5 | 1,407.5 | 1,381 | 1,388 | -5 | -0.4% | 1,363,400 |
| 2023/11/10 | 1,380.5 | 1,398.5 | 1,376 | 1,393 | +5.5 | +0.4% | 1,225,100 |
| 2023/11/09 | 1,388.5 | 1,393.5 | 1,371.5 | 1,387.5 | +14 | +1% | 1,264,000 |
| 2023/11/08 | 1,410 | 1,410.5 | 1,363 | 1,373.5 | -21.5 | -1.5% | 2,207,300 |
| 2023/11/07 | 1,420.5 | 1,422 | 1,389.5 | 1,395 | -27.5 | -1.9% | 1,780,700 |
| 2023/11/06 | 1,426 | 1,426.5 | 1,406 | 1,422.5 | +23.5 | +1.7% | 1,981,600 |
| 2023/11/02 | 1,430 | 1,434 | 1,393.5 | 1,399 | -6 | -0.4% | 1,791,300 |
| 2023/11/01 | 1,394 | 1,412.5 | 1,391 | 1,405 | +28 | +2% | 2,007,400 |
| 2023/10/31 | 1,350 | 1,387 | 1,343 | 1,377 | +45 | +3.4% | 3,174,400 |
| 2023/10/30 | 1,338.5 | 1,350 | 1,329 | 1,332 | -7 | -0.5% | 1,916,300 |
| 2023/10/27 | 1,324 | 1,349 | 1,318 | 1,339 | +18 | +1.4% | 1,879,600 |
| 2023/10/26 | 1,320 | 1,329 | 1,306.5 | 1,321 | -7 | -0.5% | 1,477,400 |
| 2023/10/25 | 1,333 | 1,340.5 | 1,326.5 | 1,328 | +2.5 | +0.2% | 1,128,400 |
| 2023/10/24 | 1,333.5 | 1,337 | 1,304.5 | 1,325.5 | -8.5 | -0.6% | 1,445,200 |
| 2023/10/23 | 1,345.5 | 1,348 | 1,334 | 1,334 | -11.5 | -0.9% | 1,303,100 |
| 2023/10/20 | 1,339 | 1,357 | 1,334 | 1,345.5 | -4 | -0.3% | 1,027,400 |
| 2023/10/19 | 1,345 | 1,368 | 1,343 | 1,349.5 | -4 | -0.3% | 1,161,800 |
| 2023/10/18 | 1,346.5 | 1,355 | 1,342 | 1,353.5 | +7 | +0.5% | 894,500 |
| 2023/10/17 | 1,349 | 1,354.5 | 1,334 | 1,346.5 | +11.5 | +0.9% | 834,000 |
| 2023/10/16 | 1,357 | 1,357.5 | 1,331 | 1,335 | -31.5 | -2.3% | 1,508,800 |
| 2023/10/13 | 1,368 | 1,375 | 1,360.5 | 1,366.5 | -17 | -1.2% | 1,172,800 |
| 2023/10/12 | 1,380 | 1,387.5 | 1,376.5 | 1,383.5 | +14.5 | +1.1% | 1,179,300 |
| 2023/10/11 | 1,380 | 1,380.5 | 1,360 | 1,369 | -5.5 | -0.4% | 1,278,300 |
| 2023/10/10 | 1,368.5 | 1,380.5 | 1,364.5 | 1,374.5 | +28 | +2.1% | 1,402,800 |
| 2023/10/06 | 1,341 | 1,357 | 1,337.5 | 1,346.5 | +4 | +0.3% | 1,087,600 |
| 2023/10/05 | 1,316 | 1,344 | 1,309.5 | 1,342.5 | +54.5 | +4.2% | 1,924,300 |
| 2023/10/04 | 1,309.5 | 1,317.5 | 1,281 | 1,288 | -38.5 | -2.9% | 2,452,600 |
| 2023/10/03 | 1,331 | 1,343.5 | 1,317 | 1,326.5 | -5.5 | -0.4% | 1,472,400 |
| 2023/10/02 | 1,344 | 1,355.5 | 1,331.5 | 1,332 | -9 | -0.7% | 1,415,600 |
| 2023/09/29 | 1,357 | 1,364 | 1,336.5 | 1,341 | -16 | -1.2% | 1,712,000 |
| 2023/09/28 | 1,354.5 | 1,370.5 | 1,347.5 | 1,357 | -5.5 | -0.4% | 2,032,100 |
| 2023/09/27 | 1,347 | 1,362.5 | 1,336.5 | 1,362.5 | +9.5 | +0.7% | 1,222,800 |
| 2023/09/26 | 1,362 | 1,362 | 1,348.5 | 1,353 | -8.5 | -0.6% | 1,054,500 |
| 2023/09/25 | 1,360.5 | 1,367.5 | 1,352.5 | 1,361.5 | +7 | +0.5% | 890,400 |
| 2023/09/22 | 1,344 | 1,366.5 | 1,341 | 1,354.5 | -8.5 | -0.6% | 1,821,800 |
| 2023/09/21 | 1,375 | 1,377.5 | 1,359 | 1,363 | -8 | -0.6% | 913,500 |
| 2023/09/20 | 1,392 | 1,393 | 1,370 | 1,371 | -17.5 | -1.3% | 1,322,800 |
| 2023/09/19 | 1,385 | 1,396.5 | 1,378.5 | 1,388.5 | +2 | +0.1% | 1,638,300 |
| 2023/09/15 | 1,367.5 | 1,393.5 | 1,361.5 | 1,386.5 | +42.5 | +3.2% | 3,697,200 |
| 2023/09/14 | 1,330 | 1,348.5 | 1,326.5 | 1,344 | +26.5 | +2% | 1,823,500 |
| 2023/09/13 | 1,325 | 1,329.5 | 1,313 | 1,317.5 | -8 | -0.6% | 1,469,300 |
| 2023/09/12 | 1,317.5 | 1,330 | 1,310.5 | 1,325.5 | +15.5 | +1.2% | 1,225,100 |
| 2023/09/11 | 1,350 | 1,352 | 1,302 | 1,310 | -35.5 | -2.6% | 1,836,800 |
| 2023/09/08 | 1,345 | 1,355 | 1,338 | 1,345.5 | -9 | -0.7% | 1,820,600 |
| 2023/09/07 | 1,337 | 1,362.5 | 1,335 | 1,354.5 | +18.5 | +1.4% | 1,599,100 |
| 2023/09/06 | 1,336.5 | 1,337 | 1,327 | 1,336 | +3.5 | +0.3% | 1,199,500 |
| 2023/09/05 | 1,331.5 | 1,334.5 | 1,316 | 1,332.5 | +8 | +0.6% | 1,663,100 |
| 2023/09/04 | 1,317 | 1,325 | 1,302 | 1,324.5 | +10 | +0.8% | 1,596,500 |
| 2023/09/01 | 1,300 | 1,316 | 1,293 | 1,314.5 | +6.5 | +0.5% | 1,718,000 |
251～
300
件表示中 / 6839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 | 142,200円 | +32.2% | +9.1% | 3.80% | 11.00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 | 457,300円 | +3.3% | +4.7% | 1.53% | 11.41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 | 1,725,000円 | +5.7% | +13.1% | 3.65% | 13.50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 | 95,500円 | +3.4% | +10.1% | 3.56% | 9.33倍 | 0.87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 | 575,400円 | +0.3% | +2.3% | 2.92% | 8.17倍 | 1.45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
