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 |
|---|---|---|---|---|---|---|---|
| 2026/10/21 | 1,771 | 1,772 | 1,740 | 1,748 | +3 | +0.2% | 2,775,900 |
| 2026/10/20 | 1,719.5 | 1,745 | 1,716 | 1,745 | +19.5 | +1.1% | 3,086,100 |
| 2026/10/19 | 1,705 | 1,730 | 1,703 | 1,725.5 | +23 | +1.4% | 2,963,800 |
| 2026/10/16 | 1,705.5 | 1,707.5 | 1,690 | 1,702.5 | +23 | +1.4% | 2,662,700 |
| 2026/10/15 | 1,668 | 1,687.5 | 1,657 | 1,679.5 | +14.5 | +0.9% | 3,152,400 |
| 2026/10/14 | 1,670.5 | 1,680.5 | 1,664 | 1,665 | -14 | -0.8% | 2,342,200 |
| 2026/10/13 | 1,678.5 | 1,685.5 | 1,668.5 | 1,679 | +9 | +0.5% | 2,277,100 |
| 2026/10/09 | 1,660 | 1,678 | 1,655 | 1,670 | +21 | +1.3% | 2,688,200 |
| 2026/10/08 | 1,657 | 1,659 | 1,642 | 1,649 | -14.5 | -0.9% | 3,133,300 |
| 2026/10/07 | 1,666 | 1,683 | 1,661 | 1,663.5 | -8 | -0.5% | 2,866,600 |
| 2026/10/06 | 1,678 | 1,685.5 | 1,671.5 | 1,671.5 | -7 | -0.4% | 2,225,700 |
| 2026/10/05 | 1,683.5 | 1,686.5 | 1,671 | 1,678.5 | -5.5 | -0.3% | 2,824,800 |
| 2026/10/02 | 1,705 | 1,707 | 1,684 | 1,684 | -36 | -2.1% | 2,580,700 |
| 2026/10/01 | 1,715 | 1,729.5 | 1,705.5 | 1,720 | -6.5 | -0.4% | 2,008,200 |
| 2026/09/30 | 1,704 | 1,733 | 1,697 | 1,726.5 | +20 | +1.2% | 2,891,800 |
| 2026/09/29 | 1,723 | 1,731.5 | 1,706.5 | 1,706.5 | -25 | -1.4% | 2,205,200 |
| 2026/09/28 | 1,740 | 1,748 | 1,731.5 | 1,731.5 | -2.5 | -0.1% | 1,922,900 |
| 2026/09/25 | 1,737 | 1,740 | 1,725 | 1,734 | +7 | +0.4% | 1,615,500 |
| 2026/09/24 | 1,737.5 | 1,748 | 1,727 | 1,727 | -13 | -0.7% | 2,187,300 |
| 2026/09/18 | 1,761 | 1,762.5 | 1,740 | 1,740 | -23.5 | -1.3% | 2,968,100 |
| 2026/09/17 | 1,742 | 1,763.5 | 1,738.5 | 1,763.5 | +25.5 | +1.5% | 1,153,800 |
| 2026/09/16 | 1,760 | 1,767 | 1,738 | 1,738 | +5 | +0.3% | 2,106,300 |
| 2026/09/15 | 1,770 | 1,773 | 1,730 | 1,733 | -24.5 | -1.4% | 1,280,600 |
| 2026/09/14 | 1,759.5 | 1,770 | 1,751 | 1,757.5 | +17 | +1% | 1,152,800 |
| 2026/09/11 | 1,710 | 1,743 | 1,710 | 1,740.5 | +0.5 | ±0% | 2,168,500 |
| 2026/09/10 | 1,752 | 1,755.5 | 1,739 | 1,740 | -12 | -0.7% | 1,268,600 |
| 2026/09/09 | 1,733 | 1,754.5 | 1,729 | 1,752 | +6.5 | +0.4% | 1,611,100 |
| 2026/09/08 | 1,734 | 1,754.5 | 1,728.5 | 1,745.5 | +7.5 | +0.4% | 1,485,900 |
| 2026/09/07 | 1,778 | 1,778 | 1,737 | 1,738 | -30 | -1.7% | 2,195,800 |
| 2026/09/04 | 1,768.5 | 1,778 | 1,757 | 1,768 | -3.5 | -0.2% | 1,961,600 |
| 2026/09/03 | 1,755 | 1,778 | 1,752.5 | 1,771.5 | +0.5 | ±0% | 2,434,400 |
| 2026/09/02 | 1,773 | 1,782.5 | 1,763 | 1,771 | -27.5 | -1.5% | 2,412,300 |
| 2026/09/01 | 1,769 | 1,805.5 | 1,766 | 1,798.5 | +14 | +0.8% | 1,772,100 |
| 2026/08/31 | 1,797 | 1,806 | 1,782 | 1,784.5 | -12 | -0.7% | 3,822,800 |
| 2026/08/28 | 1,781 | 1,800 | 1,776 | 1,796.5 | +3.5 | +0.2% | 1,310,400 |
| 2026/08/27 | 1,790 | 1,810 | 1,785.5 | 1,793 | -12.5 | -0.7% | 1,217,200 |
| 2026/08/26 | 1,810 | 1,814.5 | 1,797.5 | 1,805.5 | +2 | +0.1% | 1,415,400 |
| 2026/08/25 | 1,812 | 1,814 | 1,798 | 1,803.5 | +6 | +0.3% | 1,376,700 |
| 2026/08/24 | 1,780 | 1,802 | 1,774.5 | 1,797.5 | +17.5 | +1% | 1,832,000 |
| 2026/08/21 | 1,763.5 | 1,784 | 1,761.5 | 1,780 | +16.5 | +0.9% | 1,608,300 |
| 2026/08/20 | 1,774.5 | 1,777.5 | 1,745 | 1,763.5 | +38 | +2.2% | 2,090,900 |
| 2026/08/19 | 1,743.5 | 1,744.5 | 1,715.5 | 1,725.5 | -14 | -0.8% | 1,845,200 |
| 2026/08/18 | 1,742 | 1,748 | 1,729.5 | 1,739.5 | -0.5 | ±0% | 1,446,400 |
| 2026/08/17 | 1,755 | 1,758.5 | 1,739 | 1,740 | -17 | -1% | 1,729,000 |
| 2026/08/14 | 1,750 | 1,763.5 | 1,743 | 1,757 | +2 | +0.1% | 2,033,000 |
| 2026/08/13 | 1,750.5 | 1,755 | 1,736 | 1,755 | +7.5 | +0.4% | 2,039,800 |
| 2026/08/12 | 1,757 | 1,763 | 1,742.5 | 1,747.5 | +13 | +0.7% | 2,896,900 |
| 2026/08/10 | 1,744 | 1,744 | 1,725.5 | 1,734.5 | -4.5 | -0.3% | 2,241,900 |
| 2026/08/07 | 1,726.5 | 1,751 | 1,723.5 | 1,739 | +16.5 | +1% | 2,284,900 |
| 2026/08/06 | 1,715.5 | 1,734.5 | 1,707.5 | 1,722.5 | +10 | +0.6% | 2,276,800 |
1～
50
件表示中 / 7303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 | 175,050円 | +12.7% | +7.0% | 3.83% | 10.99倍 | 1.40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 | 155,700円 | +3.3% | +0.5% | 2.38% | 14.70倍 | 1.28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 | 329,700円 | +1.2% | +3.7% | 1.58% | 13.65倍 | 1.23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 | 322,900円 | +3.3% | +0.6% | 5.05% | 9.76倍 | 2.11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 | 775,100円 | +12.2% | +21.9% | 2.64% | 7.18倍 | 1.47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
