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 |
|---|---|---|---|---|---|---|---|
| 2018/03/07 | 1,129 | 1,154 | 1,126 | 1,136 | -1 | -0.1% | 1,041,400 |
| 2018/03/06 | 1,145 | 1,159 | 1,132 | 1,137 | +1 | +0.1% | 1,499,300 |
| 2018/03/05 | 1,143 | 1,151 | 1,134 | 1,136 | -23 | -2% | 949,200 |
| 2018/03/02 | 1,149 | 1,166 | 1,148 | 1,159 | -16 | -1.4% | 902,000 |
| 2018/03/01 | 1,183 | 1,190 | 1,171 | 1,175 | -19 | -1.6% | 884,000 |
| 2018/02/28 | 1,200 | 1,211 | 1,193 | 1,194 | -14 | -1.2% | 1,086,400 |
| 2018/02/27 | 1,216 | 1,217 | 1,199 | 1,208 | ±0 | ±0% | 714,300 |
| 2018/02/26 | 1,196 | 1,214 | 1,187 | 1,208 | +16 | +1.3% | 910,300 |
| 2018/02/23 | 1,191 | 1,207 | 1,187 | 1,192 | +11 | +0.9% | 1,223,200 |
| 2018/02/22 | 1,195 | 1,196 | 1,178 | 1,181 | -23 | -1.9% | 1,277,900 |
| 2018/02/21 | 1,229 | 1,233 | 1,200 | 1,204 | -20 | -1.6% | 1,227,100 |
| 2018/02/20 | 1,233 | 1,237 | 1,220 | 1,224 | -16 | -1.3% | 1,015,600 |
| 2018/02/19 | 1,220 | 1,242 | 1,213 | 1,240 | +34 | +2.8% | 1,072,100 |
| 2018/02/16 | 1,198 | 1,215 | 1,197 | 1,206 | +7 | +0.6% | 1,358,700 |
| 2018/02/15 | 1,202 | 1,216 | 1,192 | 1,199 | -9 | -0.7% | 1,357,000 |
| 2018/02/14 | 1,220 | 1,227 | 1,200 | 1,208 | -14 | -1.1% | 1,317,600 |
| 2018/02/13 | 1,262 | 1,262 | 1,218 | 1,222 | -15 | -1.2% | 1,453,800 |
| 2018/02/09 | 1,230 | 1,247 | 1,224 | 1,237 | -37 | -2.9% | 1,308,500 |
| 2018/02/08 | 1,275 | 1,286 | 1,268 | 1,274 | +11 | +0.9% | 1,323,700 |
| 2018/02/07 | 1,298 | 1,316 | 1,263 | 1,263 | -5 | -0.4% | 1,775,700 |
| 2018/02/06 | 1,292 | 1,298 | 1,246 | 1,268 | -67 | -5% | 2,455,200 |
| 2018/02/05 | 1,354 | 1,363 | 1,328 | 1,335 | -49 | -3.5% | 1,301,800 |
| 2018/02/02 | 1,390 | 1,395 | 1,363 | 1,384 | -20 | -1.4% | 1,774,700 |
| 2018/02/01 | 1,400 | 1,407 | 1,376 | 1,404 | +22 | +1.6% | 2,225,600 |
| 2018/01/31 | 1,350 | 1,388 | 1,350 | 1,382 | +47 | +3.5% | 3,037,000 |
| 2018/01/30 | 1,340 | 1,358 | 1,319 | 1,335 | -7 | -0.5% | 2,619,900 |
| 2018/01/29 | 1,330 | 1,349 | 1,328 | 1,342 | +14 | +1.1% | 1,282,100 |
| 2018/01/26 | 1,333 | 1,348 | 1,326 | 1,328 | -8 | -0.6% | 2,025,800 |
| 2018/01/25 | 1,350 | 1,367 | 1,333 | 1,336 | -35 | -2.6% | 2,525,000 |
| 2018/01/24 | 1,361 | 1,390 | 1,361 | 1,371 | +1 | +0.1% | 1,657,700 |
| 2018/01/23 | 1,374 | 1,379 | 1,363 | 1,370 | -11 | -0.8% | 1,677,300 |
| 2018/01/22 | 1,381 | 1,386 | 1,366 | 1,381 | +3 | +0.2% | 934,500 |
| 2018/01/19 | 1,355 | 1,379 | 1,354 | 1,378 | +23 | +1.7% | 736,000 |
| 2018/01/18 | 1,380 | 1,382 | 1,351 | 1,355 | -15 | -1.1% | 1,348,800 |
| 2018/01/17 | 1,357 | 1,377 | 1,343 | 1,370 | ±0 | ±0% | 1,343,200 |
| 2018/01/16 | 1,370 | 1,378 | 1,354 | 1,370 | +6 | +0.4% | 1,344,600 |
| 2018/01/15 | 1,350 | 1,369 | 1,342 | 1,364 | +16 | +1.2% | 916,900 |
| 2018/01/12 | 1,350 | 1,352 | 1,328 | 1,348 | -1 | -0.1% | 1,516,500 |
| 2018/01/11 | 1,318 | 1,350 | 1,315 | 1,349 | +26 | +2% | 1,721,300 |
| 2018/01/10 | 1,308 | 1,324 | 1,299 | 1,323 | +10 | +0.8% | 1,436,300 |
| 2018/01/09 | 1,286 | 1,313 | 1,282 | 1,313 | +29 | +2.3% | 1,509,400 |
| 2018/01/05 | 1,286 | 1,289 | 1,277 | 1,284 | +1 | +0.1% | 1,416,800 |
| 2018/01/04 | 1,265 | 1,283 | 1,256 | 1,283 | +17 | +1.3% | 1,177,600 |
| 2017/12/29 | 1,270 | 1,275 | 1,264 | 1,266 | -3 | -0.2% | 623,400 |
| 2017/12/28 | 1,285 | 1,290 | 1,267 | 1,269 | -21 | -1.6% | 810,400 |
| 2017/12/27 | 1,280 | 1,298 | 1,278 | 1,290 | ±0 | ±0% | 1,134,200 |
| 2017/12/26 | 1,302 | 1,304 | 1,287 | 1,290 | -11 | -0.8% | 2,064,000 |
| 2017/12/25 | 1,300 | 1,310 | 1,294 | 1,301 | +10 | +0.8% | 1,193,700 |
| 2017/12/22 | 1,285 | 1,294 | 1,285 | 1,291 | +11 | +0.9% | 755,400 |
| 2017/12/21 | 1,282 | 1,283 | 1,266 | 1,280 | -2 | -0.2% | 1,165,900 |
1751～
1800
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
