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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,216 | 1,219 | 1,194 | 1,198 | -21 | -1.7% | 1,119,400 |
| 2017/12/05 | 1,202 | 1,225 | 1,196 | 1,219 | +5 | +0.4% | 990,200 |
| 2017/12/04 | 1,241 | 1,241 | 1,209 | 1,214 | -22 | -1.8% | 1,194,100 |
| 2017/12/01 | 1,241 | 1,247 | 1,226 | 1,236 | +5 | +0.4% | 1,251,500 |
| 2017/11/30 | 1,204 | 1,232 | 1,196 | 1,231 | +29 | +2.4% | 1,402,100 |
| 2017/11/29 | 1,199 | 1,202 | 1,192 | 1,202 | +10 | +0.8% | 792,900 |
| 2017/11/28 | 1,193 | 1,197 | 1,186 | 1,192 | -18 | -1.5% | 1,210,500 |
| 2017/11/27 | 1,223 | 1,229 | 1,209 | 1,210 | -3 | -0.2% | 1,101,800 |
| 2017/11/24 | 1,196 | 1,221 | 1,187 | 1,213 | +14 | +1.2% | 989,800 |
| 2017/11/22 | 1,218 | 1,223 | 1,198 | 1,199 | -11 | -0.9% | 1,321,700 |
| 2017/11/21 | 1,219 | 1,225 | 1,209 | 1,210 | +19 | +1.6% | 1,538,400 |
| 2017/11/20 | 1,171 | 1,195 | 1,165 | 1,191 | +28 | +2.4% | 1,208,900 |
| 2017/11/17 | 1,175 | 1,179 | 1,153 | 1,163 | +3 | +0.3% | 1,527,400 |
| 2017/11/16 | 1,140 | 1,167 | 1,137 | 1,160 | +15 | +1.3% | 1,392,700 |
| 2017/11/15 | 1,167 | 1,170 | 1,143 | 1,145 | -31 | -2.6% | 926,500 |
| 2017/11/14 | 1,172 | 1,187 | 1,167 | 1,176 | -2 | -0.2% | 996,400 |
| 2017/11/13 | 1,208 | 1,208 | 1,177 | 1,178 | -29 | -2.4% | 784,500 |
| 2017/11/10 | 1,189 | 1,216 | 1,189 | 1,207 | ±0 | ±0% | 1,191,700 |
| 2017/11/09 | 1,218 | 1,241 | 1,197 | 1,207 | -4 | -0.3% | 1,891,000 |
| 2017/11/08 | 1,198 | 1,212 | 1,193 | 1,211 | +12 | +1% | 1,098,100 |
| 2017/11/07 | 1,174 | 1,199 | 1,171 | 1,199 | +20 | +1.7% | 1,327,500 |
| 2017/11/06 | 1,189 | 1,195 | 1,178 | 1,179 | -9 | -0.8% | 1,283,800 |
| 2017/11/02 | 1,184 | 1,189 | 1,177 | 1,188 | +5 | +0.4% | 922,800 |
| 2017/11/01 | 1,170 | 1,189 | 1,169 | 1,183 | +18 | +1.5% | 1,608,000 |
| 2017/10/31 | 1,175 | 1,177 | 1,140 | 1,165 | +12 | +1% | 1,678,600 |
| 2017/10/30 | 1,141 | 1,158 | 1,141 | 1,153 | +19 | +1.7% | 2,130,900 |
| 2017/10/27 | 1,121 | 1,138 | 1,116 | 1,134 | +18 | +1.6% | 1,702,700 |
| 2017/10/26 | 1,124 | 1,128 | 1,115 | 1,116 | -8 | -0.7% | 1,308,300 |
| 2017/10/25 | 1,145 | 1,145 | 1,116 | 1,124 | -15 | -1.3% | 1,798,800 |
| 2017/10/24 | 1,147 | 1,147 | 1,132 | 1,139 | -16 | -1.4% | 2,300,500 |
| 2017/10/23 | 1,178 | 1,180 | 1,152 | 1,155 | -21 | -1.8% | 1,510,300 |
| 2017/10/20 | 1,176 | 1,182 | 1,168 | 1,176 | ±0 | ±0% | 1,071,700 |
| 2017/10/19 | 1,166 | 1,180 | 1,163 | 1,176 | +15 | +1.3% | 997,300 |
| 2017/10/18 | 1,152 | 1,163 | 1,151 | 1,161 | +6 | +0.5% | 848,400 |
| 2017/10/17 | 1,160 | 1,162 | 1,151 | 1,155 | +4 | +0.3% | 843,600 |
| 2017/10/16 | 1,154 | 1,168 | 1,151 | 1,151 | ±0 | ±0% | 1,057,500 |
| 2017/10/13 | 1,148 | 1,153 | 1,142 | 1,151 | ±0 | ±0% | 1,063,800 |
| 2017/10/12 | 1,151 | 1,153 | 1,145 | 1,151 | +3 | +0.3% | 609,400 |
| 2017/10/11 | 1,139 | 1,151 | 1,139 | 1,148 | +3 | +0.3% | 676,300 |
| 2017/10/10 | 1,130 | 1,145 | 1,129 | 1,145 | +15 | +1.3% | 997,800 |
| 2017/10/06 | 1,131 | 1,135 | 1,126 | 1,130 | +9 | +0.8% | 756,400 |
| 2017/10/05 | 1,133 | 1,137 | 1,119 | 1,121 | -6 | -0.5% | 671,400 |
| 2017/10/04 | 1,118 | 1,133 | 1,118 | 1,127 | +10 | +0.9% | 1,343,600 |
| 2017/10/03 | 1,108 | 1,119 | 1,106 | 1,117 | +15 | +1.4% | 845,900 |
| 2017/10/02 | 1,109 | 1,113 | 1,100 | 1,102 | -1 | -0.1% | 888,900 |
| 2017/09/29 | 1,110 | 1,112 | 1,096 | 1,103 | -12 | -1.1% | 1,166,100 |
| 2017/09/28 | 1,113 | 1,120 | 1,105 | 1,115 | +2 | +0.2% | 1,119,400 |
| 2017/09/27 | 1,110 | 1,116 | 1,104 | 1,113 | +2 | +0.2% | 911,800 |
| 2017/09/26 | 1,097 | 1,111 | 1,096 | 1,111 | +20 | +1.8% | 1,710,600 |
| 2017/09/25 | 1,096 | 1,100 | 1,088 | 1,091 | +3 | +0.3% | 807,900 |
1851～
1900
件表示中 / 6990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 | 144,700円 | +9.9% | +6.3% | 3.94% | 10.17倍 | 1.32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 | 267,900円 | +17.1% | +2.7% | 1.72% | 16.97倍 | 1.29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 | 549,900円 | +1.6% | +4.4% | 1.55% | 12.51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 | 1,541,500円 | +6.9% | -1.9% | 4.44% | 11.36倍 | 2.18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 | 661,000円 | +1.1% | +14.3% | 2.69% | 7.53倍 | 1.48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
