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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,396 | 1,431 | 1,395 | 1,420 | +24 | +1.7% | 2,110,500 |
| 2015/04/10 | 1,395 | 1,403 | 1,387 | 1,396 | +1 | +0.1% | 1,826,600 |
| 2015/04/09 | 1,353 | 1,402 | 1,352 | 1,395 | -28 | -2% | 3,676,200 |
| 2015/04/08 | 1,435 | 1,456 | 1,418 | 1,423 | -2 | -0.1% | 1,308,900 |
| 2015/04/07 | 1,407 | 1,439 | 1,406 | 1,425 | +30 | +2.2% | 1,736,200 |
| 2015/04/06 | 1,389 | 1,399 | 1,372 | 1,395 | -2 | -0.1% | 564,900 |
| 2015/04/03 | 1,393 | 1,407 | 1,377 | 1,397 | +11 | +0.8% | 993,800 |
| 2015/04/02 | 1,354 | 1,392 | 1,348 | 1,386 | +47 | +3.5% | 1,481,300 |
| 2015/04/01 | 1,346 | 1,357 | 1,316 | 1,339 | -12 | -0.9% | 1,240,600 |
| 2015/03/31 | 1,349 | 1,372 | 1,340 | 1,351 | +20 | +1.5% | 2,008,400 |
| 2015/03/30 | 1,337 | 1,347 | 1,322 | 1,331 | -6 | -0.4% | 1,072,900 |
| 2015/03/27 | 1,325 | 1,351 | 1,319 | 1,337 | +19 | +1.4% | 1,608,700 |
| 2015/03/26 | 1,304 | 1,321 | 1,281 | 1,318 | +3 | +0.2% | 1,163,800 |
| 2015/03/25 | 1,332 | 1,342 | 1,303 | 1,315 | -20 | -1.5% | 967,000 |
| 2015/03/24 | 1,320 | 1,340 | 1,302 | 1,335 | +4 | +0.3% | 1,299,200 |
| 2015/03/23 | 1,327 | 1,343 | 1,320 | 1,331 | +23 | +1.8% | 1,721,000 |
| 2015/03/20 | 1,267 | 1,309 | 1,261 | 1,308 | +28 | +2.2% | 1,386,000 |
| 2015/03/19 | 1,286 | 1,298 | 1,266 | 1,280 | -6 | -0.5% | 3,250,500 |
| 2015/03/18 | 1,304 | 1,309 | 1,278 | 1,286 | -30 | -2.3% | 1,062,000 |
| 2015/03/17 | 1,310 | 1,326 | 1,288 | 1,316 | +33 | +2.6% | 1,581,600 |
| 2015/03/16 | 1,306 | 1,325 | 1,280 | 1,283 | -38 | -2.9% | 1,270,800 |
| 2015/03/13 | 1,311 | 1,331 | 1,293 | 1,321 | +24 | +1.9% | 1,932,200 |
| 2015/03/12 | 1,283 | 1,321 | 1,280 | 1,297 | +36 | +2.9% | 1,891,000 |
| 2015/03/11 | 1,235 | 1,266 | 1,229 | 1,261 | +25 | +2% | 949,000 |
| 2015/03/10 | 1,262 | 1,269 | 1,228 | 1,236 | -14 | -1.1% | 1,033,000 |
| 2015/03/09 | 1,271 | 1,271 | 1,242 | 1,250 | -27 | -2.1% | 793,200 |
| 2015/03/06 | 1,239 | 1,280 | 1,235 | 1,277 | +45 | +3.7% | 1,421,900 |
| 2015/03/05 | 1,247 | 1,250 | 1,224 | 1,232 | -23 | -1.8% | 1,407,700 |
| 2015/03/04 | 1,275 | 1,276 | 1,246 | 1,255 | -13 | -1% | 1,125,000 |
| 2015/03/03 | 1,284 | 1,296 | 1,258 | 1,268 | -4 | -0.3% | 1,631,900 |
| 2015/03/02 | 1,310 | 1,321 | 1,270 | 1,272 | -34 | -2.6% | 2,237,300 |
| 2015/02/27 | 1,345 | 1,376 | 1,305 | 1,306 | -33 | -2.5% | 2,563,100 |
| 2015/02/26 | 1,335 | 1,344 | 1,316 | 1,339 | +3 | +0.2% | 1,591,600 |
| 2015/02/25 | 1,325 | 1,345 | 1,321 | 1,336 | +9 | +0.7% | 1,023,700 |
| 2015/02/24 | 1,317 | 1,338 | 1,310 | 1,327 | +18 | +1.4% | 1,031,200 |
| 2015/02/23 | 1,334 | 1,339 | 1,291 | 1,309 | -19 | -1.4% | 1,158,100 |
| 2015/02/20 | 1,335 | 1,337 | 1,312 | 1,328 | -3 | -0.2% | 1,316,000 |
| 2015/02/19 | 1,272 | 1,340 | 1,265 | 1,331 | +58 | +4.6% | 2,462,000 |
| 2015/02/18 | 1,293 | 1,297 | 1,261 | 1,273 | +2 | +0.2% | 1,276,200 |
| 2015/02/17 | 1,269 | 1,293 | 1,261 | 1,271 | +12 | +1% | 1,813,900 |
| 2015/02/16 | 1,248 | 1,267 | 1,242 | 1,259 | +22 | +1.8% | 2,127,400 |
| 2015/02/13 | 1,219 | 1,247 | 1,214 | 1,237 | +18 | +1.5% | 1,609,100 |
| 2015/02/12 | 1,207 | 1,234 | 1,181 | 1,219 | +19 | +1.6% | 2,452,800 |
| 2015/02/10 | 1,200 | 1,216 | 1,192 | 1,200 | +4 | +0.3% | 1,714,800 |
| 2015/02/09 | 1,228 | 1,234 | 1,188 | 1,196 | -9 | -0.7% | 1,634,900 |
| 2015/02/06 | 1,231 | 1,245 | 1,199 | 1,205 | -18 | -1.5% | 2,376,800 |
| 2015/02/05 | 1,172 | 1,229 | 1,153 | 1,223 | +65 | +5.6% | 3,621,700 |
| 2015/02/04 | 1,149 | 1,175 | 1,136 | 1,158 | +39 | +3.5% | 2,301,600 |
| 2015/02/03 | 1,120 | 1,146 | 1,105 | 1,119 | +3 | +0.3% | 2,165,500 |
| 2015/02/02 | 1,077 | 1,125 | 1,077 | 1,116 | +37 | +3.4% | 2,304,800 |
2501～
2550
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 | 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 |
| 菱地所 | 269,900円 | +17.1% | +2.7% | 1.70% | 17.10倍 | 1.30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 | 552,200円 | +1.6% | +4.4% | 1.54% | 12.56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 | 1,557,000円 | +6.9% | -1.9% | 4.40% | 11.47倍 | 2.20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 | 658,500円 | +1.1% | +14.3% | 2.70% | 7.50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
