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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,298.5 | 1,317.5 | 1,295.5 | 1,308 | +15.5 | +1.2% | 2,788,200 |
| 2023/08/30 | 1,286.5 | 1,299 | 1,280.5 | 1,292.5 | +15 | +1.2% | 1,843,200 |
| 2023/08/29 | 1,275 | 1,283 | 1,268 | 1,277.5 | +8 | +0.6% | 1,147,600 |
| 2023/08/28 | 1,260.5 | 1,272 | 1,257 | 1,269.5 | +18 | +1.4% | 1,003,800 |
| 2023/08/25 | 1,245 | 1,253.5 | 1,242.5 | 1,251.5 | -0.5 | ±0% | 701,000 |
| 2023/08/24 | 1,245 | 1,253 | 1,240.5 | 1,252 | +7 | +0.6% | 836,100 |
| 2023/08/23 | 1,240 | 1,246 | 1,237 | 1,245 | +3.5 | +0.3% | 729,400 |
| 2023/08/22 | 1,243 | 1,243 | 1,232 | 1,241.5 | +1.5 | +0.1% | 854,800 |
| 2023/08/21 | 1,239 | 1,246 | 1,231.5 | 1,240 | +6 | +0.5% | 1,093,700 |
| 2023/08/18 | 1,229 | 1,241.5 | 1,225.5 | 1,234 | -1.5 | -0.1% | 1,244,700 |
| 2023/08/17 | 1,239.5 | 1,241 | 1,226 | 1,235.5 | +2.5 | +0.2% | 868,700 |
| 2023/08/16 | 1,231 | 1,236 | 1,223 | 1,233 | -2 | -0.2% | 810,900 |
| 2023/08/15 | 1,237 | 1,239.5 | 1,231 | 1,235 | -3 | -0.2% | 727,600 |
| 2023/08/14 | 1,250 | 1,253 | 1,233 | 1,238 | -10.5 | -0.8% | 1,072,600 |
| 2023/08/10 | 1,229 | 1,249 | 1,227.5 | 1,248.5 | +13.5 | +1.1% | 1,184,600 |
| 2023/08/09 | 1,231.5 | 1,236 | 1,224.5 | 1,235 | +6 | +0.5% | 807,400 |
| 2023/08/08 | 1,219 | 1,229 | 1,215 | 1,229 | +15.5 | +1.3% | 1,095,300 |
| 2023/08/07 | 1,207.5 | 1,216.5 | 1,206.5 | 1,213.5 | +10 | +0.8% | 688,200 |
| 2023/08/04 | 1,198.5 | 1,208 | 1,197 | 1,203.5 | -1.5 | -0.1% | 1,214,500 |
| 2023/08/03 | 1,218.5 | 1,220 | 1,201 | 1,205 | -20.5 | -1.7% | 1,391,800 |
| 2023/08/02 | 1,223.5 | 1,236 | 1,211.5 | 1,225.5 | +6 | +0.5% | 2,506,300 |
| 2023/08/01 | 1,218.5 | 1,221.5 | 1,208.5 | 1,219.5 | +10 | +0.8% | 1,492,000 |
| 2023/07/31 | 1,202 | 1,215 | 1,196.5 | 1,209.5 | +15 | +1.3% | 3,023,400 |
| 2023/07/28 | 1,241.5 | 1,243 | 1,180.5 | 1,194.5 | -49.5 | -4% | 4,097,700 |
| 2023/07/27 | 1,237 | 1,247 | 1,233 | 1,244 | +5.5 | +0.4% | 1,011,200 |
| 2023/07/26 | 1,239 | 1,240.5 | 1,231 | 1,238.5 | +0.5 | ±0% | 1,061,300 |
| 2023/07/25 | 1,238.5 | 1,238.5 | 1,226 | 1,238 | +5.5 | +0.4% | 1,210,700 |
| 2023/07/24 | 1,227.5 | 1,237 | 1,221 | 1,232.5 | +17.5 | +1.4% | 1,250,100 |
| 2023/07/21 | 1,216 | 1,216 | 1,206 | 1,215 | -1.5 | -0.1% | 863,700 |
| 2023/07/20 | 1,216 | 1,219.5 | 1,209 | 1,216.5 | +1 | +0.1% | 1,287,700 |
| 2023/07/19 | 1,205 | 1,216 | 1,200 | 1,215.5 | +22 | +1.8% | 1,312,900 |
| 2023/07/18 | 1,192.5 | 1,205 | 1,190 | 1,193.5 | +0.5 | ±0% | 1,013,300 |
| 2023/07/14 | 1,184 | 1,197 | 1,183 | 1,193 | +6 | +0.5% | 1,539,000 |
| 2023/07/13 | 1,177 | 1,195.5 | 1,176.5 | 1,187 | -5 | -0.4% | 1,499,500 |
| 2023/07/12 | 1,203 | 1,204 | 1,185.5 | 1,192 | -7 | -0.6% | 1,645,600 |
| 2023/07/11 | 1,210 | 1,220 | 1,197 | 1,199 | -13.5 | -1.1% | 2,142,800 |
| 2023/07/10 | 1,220.5 | 1,221.5 | 1,205 | 1,212.5 | -10.5 | -0.9% | 2,227,200 |
| 2023/07/07 | 1,230.5 | 1,239 | 1,222 | 1,223 | -17.5 | -1.4% | 1,526,300 |
| 2023/07/06 | 1,257 | 1,259 | 1,237 | 1,240.5 | -20.5 | -1.6% | 1,617,800 |
| 2023/07/05 | 1,248 | 1,262.5 | 1,243.5 | 1,261 | +13.5 | +1.1% | 1,357,900 |
| 2023/07/04 | 1,243.5 | 1,247.5 | 1,240.5 | 1,247.5 | +0.5 | ±0% | 961,700 |
| 2023/07/03 | 1,233 | 1,248.5 | 1,233 | 1,247 | +16 | +1.3% | 1,137,900 |
| 2023/06/30 | 1,233 | 1,236 | 1,216.5 | 1,231 | -8 | -0.6% | 1,882,900 |
| 2023/06/29 | 1,246.5 | 1,249.5 | 1,234 | 1,239 | -24 | -1.9% | 1,743,800 |
| 2023/06/28 | 1,241 | 1,263.5 | 1,241 | 1,263 | +20 | +1.6% | 2,314,800 |
| 2023/06/27 | 1,251 | 1,254.5 | 1,228 | 1,243 | -7.5 | -0.6% | 1,583,300 |
| 2023/06/26 | 1,251.5 | 1,255 | 1,238 | 1,250.5 | +2.5 | +0.2% | 1,187,500 |
| 2023/06/23 | 1,272 | 1,275 | 1,242.5 | 1,248 | -13.5 | -1.1% | 2,078,200 |
| 2023/06/22 | 1,258.5 | 1,266 | 1,256.5 | 1,261.5 | +12 | +1% | 1,276,400 |
| 2023/06/21 | 1,230 | 1,250 | 1,223.5 | 1,249.5 | +1.5 | +0.1% | 1,772,100 |
301～
350
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 | 455,100円 | +3.3% | +4.7% | 1.54% | 11.35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 | 1,720,500円 | +5.7% | +13.1% | 3.66% | 13.46倍 | 2.52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 | 95,400円 | +3.4% | +10.1% | 3.56% | 9.32倍 | 0.86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 | 575,300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
