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 |
|---|---|---|---|---|---|---|---|
| 2026/07/07 | 1,768 | 1,777 | 1,755 | 1,771 | +17.5 | +1% | 2,894,300 |
| 2026/07/06 | 1,749.5 | 1,763 | 1,737.5 | 1,753.5 | +19 | +1.1% | 2,134,700 |
| 2026/07/03 | 1,744 | 1,750.5 | 1,726.5 | 1,734.5 | +21 | +1.2% | 2,226,600 |
| 2026/07/02 | 1,704.5 | 1,713.5 | 1,688 | 1,713.5 | +49 | +2.9% | 4,112,400 |
| 2026/07/01 | 1,692 | 1,699.5 | 1,657.5 | 1,664.5 | -32.5 | -1.9% | 2,690,700 |
| 2026/06/30 | 1,715 | 1,720 | 1,694.5 | 1,697 | -15 | -0.9% | 3,735,700 |
| 2026/06/29 | 1,699 | 1,716 | 1,692 | 1,712 | -3 | -0.2% | 3,603,400 |
| 2026/06/26 | 1,700.5 | 1,715 | 1,699.5 | 1,715 | +15 | +0.9% | 3,279,300 |
| 2026/06/25 | 1,714.5 | 1,714.5 | 1,690.5 | 1,700 | +10 | +0.6% | 2,466,800 |
| 2026/06/24 | 1,695 | 1,699 | 1,687.5 | 1,690 | +2.5 | +0.1% | 2,137,200 |
| 2026/06/23 | 1,675 | 1,699 | 1,670 | 1,687.5 | +1.5 | +0.1% | 2,798,300 |
| 2026/06/22 | 1,689 | 1,693 | 1,672.5 | 1,686 | -20.5 | -1.2% | 2,520,300 |
| 2026/06/19 | 1,693 | 1,717 | 1,689 | 1,706.5 | -9 | -0.5% | 2,593,800 |
| 2026/06/18 | 1,707 | 1,717 | 1,695 | 1,715.5 | -0.5 | ±0% | 1,819,400 |
| 2026/06/17 | 1,733 | 1,733 | 1,702.5 | 1,716 | +11.5 | +0.7% | 1,869,700 |
| 2026/06/16 | 1,725 | 1,734.5 | 1,698.5 | 1,704.5 | -35 | -2% | 2,423,000 |
| 2026/06/15 | 1,748 | 1,758 | 1,733 | 1,739.5 | +14 | +0.8% | 2,364,000 |
| 2026/06/12 | 1,725.5 | 1,739.5 | 1,711 | 1,725.5 | +4 | +0.2% | 3,906,900 |
| 2026/06/11 | 1,740 | 1,744 | 1,715.5 | 1,721.5 | -6 | -0.3% | 3,257,100 |
| 2026/06/10 | 1,716 | 1,736.5 | 1,689.5 | 1,727.5 | +51.5 | +3.1% | 4,265,000 |
| 2026/06/09 | 1,692.5 | 1,695 | 1,669 | 1,676 | -1 | -0.1% | 3,304,300 |
| 2026/06/08 | 1,656 | 1,677 | 1,654 | 1,677 | +21 | +1.3% | 3,733,600 |
| 2026/06/05 | 1,650 | 1,670.5 | 1,647.5 | 1,656 | +24.5 | +1.5% | 2,105,800 |
| 2026/06/04 | 1,645 | 1,651.5 | 1,630 | 1,631.5 | -18.5 | -1.1% | 3,286,700 |
| 2026/06/03 | 1,661.5 | 1,662 | 1,643 | 1,650 | -2.5 | -0.2% | 2,449,400 |
| 2026/06/02 | 1,640 | 1,652.5 | 1,620.5 | 1,652.5 | +1.5 | +0.1% | 2,997,100 |
| 2026/06/01 | 1,691 | 1,691 | 1,649 | 1,651 | -48 | -2.8% | 3,062,300 |
| 2026/05/29 | 1,677.5 | 1,709 | 1,671 | 1,699 | +29 | +1.7% | 9,900,200 |
| 2026/05/28 | 1,660 | 1,670 | 1,655 | 1,670 | +7 | +0.4% | 2,948,700 |
| 2026/05/27 | 1,675 | 1,687.5 | 1,662.5 | 1,663 | -20 | -1.2% | 3,716,200 |
| 2026/05/26 | 1,676 | 1,701 | 1,667 | 1,683 | +11.5 | +0.7% | 3,924,300 |
| 2026/05/25 | 1,669.5 | 1,679 | 1,653 | 1,671.5 | +21.5 | +1.3% | 4,468,400 |
| 2026/05/22 | 1,660 | 1,667.5 | 1,641 | 1,650 | -87 | -5% | 9,466,700 |
| 2026/05/21 | 1,740 | 1,744.5 | 1,732.5 | 1,737 | +13 | +0.8% | 1,675,900 |
| 2026/05/20 | 1,741.5 | 1,748 | 1,716 | 1,724 | -25 | -1.4% | 2,099,200 |
| 2026/05/19 | 1,730 | 1,750 | 1,730 | 1,749 | +26.5 | +1.5% | 1,897,300 |
| 2026/05/18 | 1,763 | 1,767 | 1,712.5 | 1,722.5 | -38 | -2.2% | 2,668,400 |
| 2026/05/15 | 1,743 | 1,777.5 | 1,742 | 1,760.5 | +0.5 | ±0% | 2,477,700 |
| 2026/05/14 | 1,789.5 | 1,789.5 | 1,744 | 1,760 | -41.5 | -2.3% | 3,073,500 |
| 2026/05/13 | 1,797 | 1,813.5 | 1,795 | 1,801.5 | +2.5 | +0.1% | 1,300,800 |
| 2026/05/12 | 1,792 | 1,808.5 | 1,790 | 1,799 | +12.5 | +0.7% | 1,398,700 |
| 2026/05/11 | 1,801 | 1,805 | 1,782.5 | 1,786.5 | -16 | -0.9% | 2,252,600 |
| 2026/05/08 | 1,811.5 | 1,815 | 1,785 | 1,802.5 | -17.5 | -1% | 2,518,900 |
| 2026/05/07 | 1,789 | 1,829.5 | 1,788 | 1,820 | +21 | +1.2% | 3,594,600 |
| 2026/05/01 | 1,765.5 | 1,804 | 1,763 | 1,799 | +33 | +1.9% | 2,500,000 |
| 2026/04/30 | 1,782 | 1,784 | 1,762.5 | 1,766 | -28.5 | -1.6% | 3,831,400 |
| 2026/04/28 | 1,783.5 | 1,827 | 1,777 | 1,794.5 | +51 | +2.9% | 3,969,400 |
| 2026/04/27 | 1,830 | 1,856 | 1,742.5 | 1,743.5 | -91.5 | -5% | 5,587,600 |
| 2026/04/24 | 1,819 | 1,835.5 | 1,810.5 | 1,835 | +15 | +0.8% | 1,766,500 |
| 2026/04/23 | 1,820 | 1,831 | 1,810.5 | 1,820 | -9.5 | -0.5% | 1,676,600 |
1～
50
件表示中 / 7233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 | 177,100円 | +12.7% | +7.0% | 3.78% | 11.11倍 | 1.47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 |
| 三井不 | 157,150円 | +3.3% | +0.5% | 2.35% | 14.84倍 | 1.29倍 |
|
三菱地所と並ぶ総合不動産の双璧。ビル賃貸主力。マンション分譲、非保有不動産事業を拡大 |
| 住友不 | 389,400円 | +1.2% | +3.7% | 1.34% | 16.13倍 | 1.46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 | 318,400円 | +3.3% | +0.6% | 5.12% | 9.60倍 | 2.08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 | 881,600円 | +11.1% | +19.7% | 2.27% | 8.36倍 | 1.67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
