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 |
|---|---|---|---|---|---|---|---|
| 2018/05/22 | 1,171 | 1,184 | 1,162 | 1,179 | -2 | -0.2% | 1,001,800 |
| 2018/05/21 | 1,190 | 1,191 | 1,176 | 1,181 | -18 | -1.5% | 798,900 |
| 2018/05/18 | 1,216 | 1,217 | 1,195 | 1,199 | -20 | -1.6% | 921,800 |
| 2018/05/17 | 1,219 | 1,221 | 1,205 | 1,219 | +6 | +0.5% | 613,200 |
| 2018/05/16 | 1,222 | 1,226 | 1,210 | 1,213 | -11 | -0.9% | 848,600 |
| 2018/05/15 | 1,231 | 1,236 | 1,219 | 1,224 | +3 | +0.2% | 1,389,200 |
| 2018/05/14 | 1,209 | 1,225 | 1,198 | 1,221 | +21 | +1.8% | 1,080,100 |
| 2018/05/11 | 1,192 | 1,201 | 1,184 | 1,200 | +7 | +0.6% | 1,145,300 |
| 2018/05/10 | 1,196 | 1,210 | 1,193 | 1,193 | -18 | -1.5% | 1,199,400 |
| 2018/05/09 | 1,227 | 1,230 | 1,205 | 1,211 | -20 | -1.6% | 1,372,000 |
| 2018/05/08 | 1,243 | 1,251 | 1,225 | 1,231 | +18 | +1.5% | 1,754,300 |
| 2018/05/07 | 1,209 | 1,216 | 1,195 | 1,213 | +10 | +0.8% | 1,110,600 |
| 2018/05/02 | 1,182 | 1,206 | 1,180 | 1,203 | +29 | +2.5% | 1,709,000 |
| 2018/05/01 | 1,177 | 1,182 | 1,167 | 1,174 | -3 | -0.3% | 1,024,000 |
| 2018/04/27 | 1,174 | 1,185 | 1,157 | 1,177 | +9 | +0.8% | 1,577,300 |
| 2018/04/26 | 1,182 | 1,183 | 1,162 | 1,168 | -9 | -0.8% | 790,000 |
| 2018/04/25 | 1,179 | 1,181 | 1,169 | 1,177 | -14 | -1.2% | 864,700 |
| 2018/04/24 | 1,169 | 1,193 | 1,167 | 1,191 | +31 | +2.7% | 1,033,200 |
| 2018/04/23 | 1,175 | 1,175 | 1,154 | 1,160 | -12 | -1% | 431,300 |
| 2018/04/20 | 1,166 | 1,178 | 1,164 | 1,172 | +7 | +0.6% | 857,500 |
| 2018/04/19 | 1,194 | 1,196 | 1,163 | 1,165 | -18 | -1.5% | 1,162,700 |
| 2018/04/18 | 1,151 | 1,186 | 1,150 | 1,183 | +53 | +4.7% | 1,210,600 |
| 2018/04/17 | 1,130 | 1,142 | 1,128 | 1,130 | +4 | +0.4% | 710,600 |
| 2018/04/16 | 1,131 | 1,133 | 1,122 | 1,126 | -6 | -0.5% | 615,000 |
| 2018/04/13 | 1,125 | 1,137 | 1,117 | 1,132 | +2 | +0.2% | 1,163,800 |
| 2018/04/12 | 1,153 | 1,153 | 1,127 | 1,130 | -27 | -2.3% | 1,089,200 |
| 2018/04/11 | 1,169 | 1,174 | 1,154 | 1,157 | -15 | -1.3% | 764,800 |
| 2018/04/10 | 1,169 | 1,182 | 1,165 | 1,172 | +4 | +0.3% | 645,200 |
| 2018/04/09 | 1,158 | 1,172 | 1,153 | 1,168 | +10 | +0.9% | 670,100 |
| 2018/04/06 | 1,172 | 1,179 | 1,158 | 1,158 | -14 | -1.2% | 953,100 |
| 2018/04/05 | 1,170 | 1,176 | 1,153 | 1,172 | +11 | +0.9% | 1,063,900 |
| 2018/04/04 | 1,152 | 1,163 | 1,139 | 1,161 | +15 | +1.3% | 982,700 |
| 2018/04/03 | 1,137 | 1,150 | 1,134 | 1,146 | +1 | +0.1% | 951,500 |
| 2018/04/02 | 1,161 | 1,166 | 1,145 | 1,145 | -16 | -1.4% | 540,200 |
| 2018/03/30 | 1,162 | 1,169 | 1,155 | 1,161 | +13 | +1.1% | 664,100 |
| 2018/03/29 | 1,152 | 1,155 | 1,138 | 1,148 | +8 | +0.7% | 822,600 |
| 2018/03/28 | 1,129 | 1,143 | 1,121 | 1,140 | +8 | +0.7% | 1,253,600 |
| 2018/03/27 | 1,096 | 1,137 | 1,094 | 1,132 | +36 | +3.3% | 1,315,700 |
| 2018/03/26 | 1,093 | 1,101 | 1,077 | 1,096 | -23 | -2.1% | 1,302,500 |
| 2018/03/23 | 1,133 | 1,139 | 1,112 | 1,119 | -47 | -4% | 1,648,700 |
| 2018/03/22 | 1,141 | 1,167 | 1,140 | 1,166 | +28 | +2.5% | 1,404,500 |
| 2018/03/20 | 1,122 | 1,142 | 1,118 | 1,138 | +11 | +1% | 1,580,000 |
| 2018/03/19 | 1,156 | 1,156 | 1,123 | 1,127 | -29 | -2.5% | 1,211,000 |
| 2018/03/16 | 1,157 | 1,163 | 1,152 | 1,156 | +4 | +0.3% | 1,115,300 |
| 2018/03/15 | 1,147 | 1,155 | 1,134 | 1,152 | +5 | +0.4% | 696,700 |
| 2018/03/14 | 1,151 | 1,153 | 1,141 | 1,147 | -7 | -0.6% | 753,200 |
| 2018/03/13 | 1,137 | 1,156 | 1,135 | 1,154 | +9 | +0.8% | 756,700 |
| 2018/03/12 | 1,142 | 1,148 | 1,125 | 1,145 | +18 | +1.6% | 1,113,400 |
| 2018/03/09 | 1,143 | 1,150 | 1,122 | 1,127 | +2 | +0.2% | 1,510,800 |
| 2018/03/08 | 1,148 | 1,148 | 1,121 | 1,125 | -11 | -1% | 818,900 |
1701～
1750
件表示中 / 6950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 | 154,600円 | +9.9% | +6.3% | 3.69% | 10.87倍 | 1.41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 |
| 菱地所 | 253,300円 | +4.3% | +5.3% | 1.70% | 18.03倍 | 1.27倍 |
|
三菱グループの総合不動産。賃貸は東京・丸の内が基盤。大手町へ再開発展開中。海外にも特徴 |
| 住友不 | 547,900円 | +4.4% | +5.5% | 1.28% | 13.50倍 | 1.19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 | 1,630,000円 | +6.9% | -1.9% | 4.20% | 12.00倍 | 2.30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 |
| 野村不ＨＤ | 87,800円 | +24.1% | +1.2% | 4.10% | 10.05倍 | 1.01倍 |
|
総合不動産大手。主力のマンション開発、分譲に加え、自社ブランドの賃貸ビルやホテルも展開 |
市場注目の銘柄
チャート関連のコラム
