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 |
|---|---|---|---|---|---|---|---|
| 2015/12/30 | 1,072 | 1,082 | 1,068 | 1,069 | ±0 | ±0% | 849,900 |
| 2015/12/29 | 1,051 | 1,072 | 1,042 | 1,069 | +5 | +0.5% | 779,100 |
| 2015/12/28 | 1,060 | 1,070 | 1,047 | 1,064 | ±0 | ±0% | 1,175,800 |
| 2015/12/25 | 1,099 | 1,100 | 1,058 | 1,064 | -42 | -3.8% | 2,501,900 |
| 2015/12/24 | 1,111 | 1,118 | 1,099 | 1,106 | +3 | +0.3% | 2,447,900 |
| 2015/12/22 | 1,083 | 1,106 | 1,081 | 1,103 | +23 | +2.1% | 1,983,000 |
| 2015/12/21 | 1,077 | 1,083 | 1,063 | 1,080 | +3 | +0.3% | 1,569,700 |
| 2015/12/18 | 1,079 | 1,120 | 1,075 | 1,077 | -10 | -0.9% | 2,587,900 |
| 2015/12/17 | 1,068 | 1,092 | 1,067 | 1,087 | +36 | +3.4% | 1,570,700 |
| 2015/12/16 | 1,056 | 1,082 | 1,045 | 1,051 | +14 | +1.4% | 1,418,100 |
| 2015/12/15 | 1,060 | 1,067 | 1,037 | 1,037 | -27 | -2.5% | 1,344,900 |
| 2015/12/14 | 1,050 | 1,064 | 1,046 | 1,064 | -7 | -0.7% | 1,063,800 |
| 2015/12/11 | 1,062 | 1,080 | 1,062 | 1,071 | -2 | -0.2% | 1,548,400 |
| 2015/12/10 | 1,071 | 1,085 | 1,069 | 1,073 | -10 | -0.9% | 1,061,200 |
| 2015/12/09 | 1,078 | 1,094 | 1,073 | 1,083 | -3 | -0.3% | 922,900 |
| 2015/12/08 | 1,100 | 1,113 | 1,078 | 1,086 | -17 | -1.5% | 1,466,400 |
| 2015/12/07 | 1,102 | 1,122 | 1,101 | 1,103 | +11 | +1% | 1,378,500 |
| 2015/12/04 | 1,099 | 1,105 | 1,082 | 1,092 | -24 | -2.2% | 1,710,800 |
| 2015/12/03 | 1,110 | 1,121 | 1,105 | 1,116 | -3 | -0.3% | 1,074,600 |
| 2015/12/02 | 1,125 | 1,151 | 1,119 | 1,119 | -10 | -0.9% | 1,808,000 |
| 2015/12/01 | 1,127 | 1,133 | 1,118 | 1,129 | -1 | -0.1% | 1,423,500 |
| 2015/11/30 | 1,145 | 1,147 | 1,121 | 1,130 | -15 | -1.3% | 2,134,300 |
| 2015/11/27 | 1,136 | 1,148 | 1,130 | 1,145 | +10 | +0.9% | 1,560,800 |
| 2015/11/26 | 1,125 | 1,149 | 1,115 | 1,135 | +44 | +4% | 2,591,100 |
| 2015/11/25 | 1,091 | 1,106 | 1,090 | 1,091 | -5 | -0.5% | 936,900 |
| 2015/11/24 | 1,082 | 1,102 | 1,081 | 1,096 | +15 | +1.4% | 1,484,100 |
| 2015/11/20 | 1,082 | 1,087 | 1,072 | 1,081 | +1 | +0.1% | 1,432,400 |
| 2015/11/19 | 1,100 | 1,108 | 1,076 | 1,080 | -11 | -1% | 1,285,400 |
| 2015/11/18 | 1,075 | 1,107 | 1,072 | 1,091 | +30 | +2.8% | 1,731,500 |
| 2015/11/17 | 1,074 | 1,077 | 1,053 | 1,061 | -4 | -0.4% | 1,398,200 |
| 2015/11/16 | 1,048 | 1,081 | 1,040 | 1,065 | +1 | +0.1% | 1,080,500 |
| 2015/11/13 | 1,061 | 1,072 | 1,055 | 1,064 | -13 | -1.2% | 1,053,900 |
| 2015/11/12 | 1,072 | 1,086 | 1,063 | 1,077 | +1 | +0.1% | 852,300 |
| 2015/11/11 | 1,053 | 1,085 | 1,052 | 1,076 | +18 | +1.7% | 1,446,900 |
| 2015/11/10 | 1,050 | 1,062 | 1,043 | 1,058 | -5 | -0.5% | 1,369,200 |
| 2015/11/09 | 1,064 | 1,076 | 1,055 | 1,063 | +5 | +0.5% | 1,460,700 |
| 2015/11/06 | 1,070 | 1,075 | 1,052 | 1,058 | -6 | -0.6% | 1,199,200 |
| 2015/11/05 | 1,067 | 1,074 | 1,054 | 1,064 | -1 | -0.1% | 1,368,500 |
| 2015/11/04 | 1,078 | 1,084 | 1,047 | 1,065 | -18 | -1.7% | 2,311,500 |
| 2015/11/02 | 1,114 | 1,118 | 1,080 | 1,083 | -53 | -4.7% | 1,802,100 |
| 2015/10/30 | 1,115 | 1,149 | 1,107 | 1,136 | +24 | +2.2% | 3,277,800 |
| 2015/10/29 | 1,121 | 1,125 | 1,089 | 1,112 | +4 | +0.4% | 2,079,700 |
| 2015/10/28 | 1,136 | 1,143 | 1,102 | 1,108 | -30 | -2.6% | 1,628,000 |
| 2015/10/27 | 1,131 | 1,150 | 1,123 | 1,138 | +4 | +0.4% | 1,348,300 |
| 2015/10/26 | 1,163 | 1,163 | 1,130 | 1,134 | +14 | +1.3% | 1,376,100 |
| 2015/10/23 | 1,101 | 1,136 | 1,101 | 1,120 | +54 | +5.1% | 1,871,100 |
| 2015/10/22 | 1,079 | 1,086 | 1,061 | 1,066 | -28 | -2.6% | 1,926,300 |
| 2015/10/21 | 1,082 | 1,101 | 1,072 | 1,094 | +8 | +0.7% | 1,492,100 |
| 2015/10/20 | 1,096 | 1,098 | 1,076 | 1,086 | -13 | -1.2% | 1,882,900 |
| 2015/10/19 | 1,114 | 1,115 | 1,083 | 1,099 | -25 | -2.2% | 1,217,400 |
2301～
2350
件表示中 / 6965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 | 146,500円 | +9.9% | +6.3% | 3.89% | 10.30倍 | 1.34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 |
| 住友不 | 567,400円 | +1.6% | +4.4% | 1.50% | 12.92倍 | 1.22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 | 1,645,500円 | +6.9% | -1.9% | 4.16% | 12.12倍 | 2.33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 | 85,200円 | +24.1% | +1.2% | 4.23% | 9.75倍 | 0.98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 |
| オープンハウス | 637,000円 | +1.1% | +14.3% | 2.79% | 7.31倍 | 1.43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
