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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,246 | 1,249.5 | 1,234 | 1,248 | -1 | -0.1% | 1,616,400 |
| 2023/06/19 | 1,265 | 1,265 | 1,243 | 1,249 | -6.5 | -0.5% | 1,926,200 |
| 2023/06/16 | 1,236 | 1,257.5 | 1,230 | 1,255.5 | +18.5 | +1.5% | 5,191,200 |
| 2023/06/15 | 1,229 | 1,238.5 | 1,222.5 | 1,237 | +17 | +1.4% | 1,782,900 |
| 2023/06/14 | 1,215 | 1,222 | 1,210.5 | 1,220 | +10.5 | +0.9% | 1,598,100 |
| 2023/06/13 | 1,220 | 1,220 | 1,204.5 | 1,209.5 | -4.5 | -0.4% | 2,149,100 |
| 2023/06/12 | 1,201.5 | 1,216 | 1,200.5 | 1,214 | +19 | +1.6% | 1,680,100 |
| 2023/06/09 | 1,182.5 | 1,198.5 | 1,181 | 1,195 | +8.5 | +0.7% | 2,268,700 |
| 2023/06/08 | 1,194 | 1,199.5 | 1,181.5 | 1,186.5 | -7.5 | -0.6% | 1,984,600 |
| 2023/06/07 | 1,218 | 1,218 | 1,190.5 | 1,194 | -13 | -1.1% | 2,065,000 |
| 2023/06/06 | 1,196 | 1,210 | 1,193 | 1,207 | -3.5 | -0.3% | 1,858,600 |
| 2023/06/05 | 1,222 | 1,223.5 | 1,209.5 | 1,210.5 | +4.5 | +0.4% | 1,705,800 |
| 2023/06/02 | 1,183 | 1,210 | 1,180 | 1,206 | +25 | +2.1% | 1,775,900 |
| 2023/06/01 | 1,174 | 1,194 | 1,169 | 1,181 | +18 | +1.5% | 2,119,200 |
| 2023/05/31 | 1,172 | 1,187 | 1,163 | 1,163 | -22 | -1.9% | 9,137,300 |
| 2023/05/30 | 1,192 | 1,193 | 1,178 | 1,185 | -9 | -0.8% | 1,197,100 |
| 2023/05/29 | 1,198 | 1,199 | 1,191 | 1,194 | +8 | +0.7% | 989,200 |
| 2023/05/26 | 1,186 | 1,195 | 1,185 | 1,186 | -7 | -0.6% | 1,494,100 |
| 2023/05/25 | 1,199 | 1,200 | 1,192 | 1,193 | -10 | -0.8% | 1,081,500 |
| 2023/05/24 | 1,195 | 1,208 | 1,191 | 1,203 | +1 | +0.1% | 1,386,600 |
| 2023/05/23 | 1,215 | 1,216 | 1,195 | 1,202 | -5 | -0.4% | 1,505,500 |
| 2023/05/22 | 1,194 | 1,208 | 1,193 | 1,207 | +1 | +0.1% | 1,469,500 |
| 2023/05/19 | 1,208 | 1,208 | 1,200 | 1,206 | -1 | -0.1% | 1,137,300 |
| 2023/05/18 | 1,220 | 1,223 | 1,200 | 1,207 | -1 | -0.1% | 1,466,400 |
| 2023/05/17 | 1,207 | 1,210 | 1,199 | 1,208 | +7 | +0.6% | 1,155,000 |
| 2023/05/16 | 1,195 | 1,202 | 1,187 | 1,201 | +10 | +0.8% | 1,341,300 |
| 2023/05/15 | 1,188 | 1,192 | 1,183 | 1,191 | +12 | +1% | 1,288,900 |
| 2023/05/12 | 1,170 | 1,182 | 1,166 | 1,179 | +17 | +1.5% | 2,438,700 |
| 2023/05/11 | 1,165 | 1,174 | 1,161 | 1,162 | -1 | -0.1% | 1,600,100 |
| 2023/05/10 | 1,164 | 1,167 | 1,156 | 1,163 | -8 | -0.7% | 1,152,400 |
| 2023/05/09 | 1,165 | 1,173 | 1,161 | 1,171 | +12 | +1% | 1,968,900 |
| 2023/05/08 | 1,150 | 1,161 | 1,146 | 1,159 | +9 | +0.8% | 1,674,000 |
| 2023/05/02 | 1,170 | 1,171 | 1,147 | 1,150 | -18 | -1.5% | 1,858,900 |
| 2023/05/01 | 1,169 | 1,170 | 1,153 | 1,168 | +1 | +0.1% | 1,624,800 |
| 2023/04/28 | 1,150 | 1,168 | 1,144 | 1,167 | +25 | +2.2% | 2,708,800 |
| 2023/04/27 | 1,147 | 1,152 | 1,140 | 1,142 | -7 | -0.6% | 2,111,700 |
| 2023/04/26 | 1,148 | 1,154 | 1,142 | 1,149 | +1 | +0.1% | 1,480,200 |
| 2023/04/25 | 1,147 | 1,151 | 1,144 | 1,148 | +8 | +0.7% | 1,773,600 |
| 2023/04/24 | 1,138 | 1,147 | 1,135 | 1,140 | +7 | +0.6% | 1,381,200 |
| 2023/04/21 | 1,129 | 1,135 | 1,125 | 1,133 | ±0 | ±0% | 1,811,300 |
| 2023/04/20 | 1,130 | 1,134 | 1,123 | 1,133 | -5 | -0.4% | 1,559,100 |
| 2023/04/19 | 1,137 | 1,141 | 1,132 | 1,138 | +6 | +0.5% | 1,609,600 |
| 2023/04/18 | 1,134 | 1,137 | 1,130 | 1,132 | +1 | +0.1% | 1,167,900 |
| 2023/04/17 | 1,133 | 1,136 | 1,126 | 1,131 | +3 | +0.3% | 1,156,500 |
| 2023/04/14 | 1,127 | 1,130 | 1,118 | 1,128 | +8 | +0.7% | 1,617,400 |
| 2023/04/13 | 1,116 | 1,121 | 1,110 | 1,120 | +5 | +0.4% | 1,143,400 |
| 2023/04/12 | 1,123 | 1,123 | 1,111 | 1,115 | -8 | -0.7% | 1,515,700 |
| 2023/04/11 | 1,114 | 1,124 | 1,111 | 1,123 | +18 | +1.6% | 2,453,700 |
| 2023/04/10 | 1,104 | 1,108 | 1,101 | 1,105 | +10 | +0.9% | 1,371,100 |
| 2023/04/07 | 1,097 | 1,099 | 1,093 | 1,095 | ±0 | ±0% | 1,126,700 |
351～
400
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 | 142,500円 | +32.2% | +9.1% | 3.79% | 11.02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 | 456,800円 | +3.3% | +4.7% | 1.53% | 11.39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 | 1,729,500円 | +5.7% | +13.1% | 3.64% | 13.54倍 | 2.54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 | 96,300円 | +3.4% | +10.1% | 3.53% | 9.41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 | 569,800円 | +0.3% | +2.3% | 2.95% | 8.09倍 | 1.44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
