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 |
|---|---|---|---|---|---|---|---|
| 2014/12/19 | 1,125 | 1,183 | 1,116 | 1,178 | +76 | +6.9% | 3,160,500 |
| 2014/12/18 | 1,134 | 1,143 | 1,100 | 1,102 | -5 | -0.5% | 2,132,000 |
| 2014/12/17 | 1,099 | 1,119 | 1,070 | 1,107 | +8 | +0.7% | 3,603,300 |
| 2014/12/16 | 1,086 | 1,112 | 1,065 | 1,099 | -4 | -0.4% | 3,900,400 |
| 2014/12/15 | 1,099 | 1,113 | 1,097 | 1,103 | -5 | -0.5% | 1,589,000 |
| 2014/12/12 | 1,099 | 1,113 | 1,093 | 1,108 | -13 | -1.2% | 2,969,800 |
| 2014/12/11 | 1,105 | 1,135 | 1,105 | 1,121 | +4 | +0.4% | 1,189,100 |
| 2014/12/10 | 1,137 | 1,145 | 1,107 | 1,117 | -36 | -3.1% | 1,593,000 |
| 2014/12/09 | 1,170 | 1,176 | 1,149 | 1,153 | -29 | -2.5% | 1,232,800 |
| 2014/12/08 | 1,191 | 1,208 | 1,176 | 1,182 | -17 | -1.4% | 1,664,300 |
| 2014/12/05 | 1,202 | 1,213 | 1,192 | 1,199 | -6 | -0.5% | 1,530,100 |
| 2014/12/04 | 1,231 | 1,235 | 1,202 | 1,205 | -21 | -1.7% | 1,514,600 |
| 2014/12/03 | 1,243 | 1,255 | 1,225 | 1,226 | -7 | -0.6% | 1,898,900 |
| 2014/12/02 | 1,234 | 1,243 | 1,227 | 1,233 | -10 | -0.8% | 910,800 |
| 2014/12/01 | 1,226 | 1,246 | 1,226 | 1,243 | +17 | +1.4% | 1,183,400 |
| 2014/11/28 | 1,230 | 1,248 | 1,224 | 1,226 | +3 | +0.2% | 1,275,300 |
| 2014/11/27 | 1,262 | 1,263 | 1,222 | 1,223 | -45 | -3.5% | 1,675,900 |
| 2014/11/26 | 1,281 | 1,301 | 1,267 | 1,268 | -17 | -1.3% | 2,106,900 |
| 2014/11/25 | 1,333 | 1,336 | 1,276 | 1,285 | -18 | -1.4% | 2,201,500 |
| 2014/11/21 | 1,289 | 1,312 | 1,278 | 1,303 | +14 | +1.1% | 1,360,200 |
| 2014/11/20 | 1,327 | 1,344 | 1,288 | 1,289 | -32 | -2.4% | 1,685,700 |
| 2014/11/19 | 1,295 | 1,344 | 1,284 | 1,321 | +42 | +3.3% | 3,471,300 |
| 2014/11/18 | 1,261 | 1,285 | 1,260 | 1,279 | +27 | +2.2% | 1,848,400 |
| 2014/11/17 | 1,282 | 1,290 | 1,243 | 1,252 | -31 | -2.4% | 2,244,200 |
| 2014/11/14 | 1,278 | 1,285 | 1,254 | 1,283 | +29 | +2.3% | 1,791,500 |
| 2014/11/13 | 1,241 | 1,272 | 1,232 | 1,254 | +13 | +1% | 2,876,900 |
| 2014/11/12 | 1,185 | 1,260 | 1,180 | 1,241 | +70 | +6% | 3,977,000 |
| 2014/11/11 | 1,159 | 1,174 | 1,141 | 1,171 | +16 | +1.4% | 1,630,600 |
| 2014/11/10 | 1,150 | 1,162 | 1,145 | 1,155 | +1 | +0.1% | 941,400 |
| 2014/11/07 | 1,166 | 1,176 | 1,142 | 1,154 | +4 | +0.3% | 1,978,800 |
| 2014/11/06 | 1,263 | 1,267 | 1,140 | 1,150 | -97 | -7.8% | 5,074,500 |
| 2014/11/05 | 1,291 | 1,309 | 1,236 | 1,247 | -57 | -4.4% | 3,739,800 |
| 2014/11/04 | 1,350 | 1,355 | 1,270 | 1,304 | +98 | +8.1% | 7,136,500 |
| 2014/10/31 | 1,090 | 1,218 | 1,085 | 1,206 | +126 | +11.7% | 3,943,500 |
| 2014/10/30 | 1,079 | 1,092 | 1,075 | 1,080 | +9 | +0.8% | 1,357,800 |
| 2014/10/29 | 1,050 | 1,072 | 1,049 | 1,071 | +21 | +2% | 1,050,400 |
| 2014/10/28 | 1,070 | 1,084 | 1,043 | 1,050 | -9 | -0.8% | 1,289,900 |
| 2014/10/27 | 1,060 | 1,067 | 1,048 | 1,059 | +9 | +0.9% | 666,900 |
| 2014/10/24 | 1,070 | 1,075 | 1,044 | 1,050 | -2 | -0.2% | 1,053,500 |
| 2014/10/23 | 1,061 | 1,062 | 1,041 | 1,052 | -20 | -1.9% | 863,200 |
| 2014/10/22 | 1,077 | 1,088 | 1,063 | 1,072 | +21 | +2% | 1,038,100 |
| 2014/10/21 | 1,066 | 1,074 | 1,047 | 1,051 | -8 | -0.8% | 1,903,000 |
| 2014/10/20 | 1,040 | 1,064 | 1,037 | 1,059 | +45 | +4.4% | 2,451,000 |
| 2014/10/17 | 1,013 | 1,025 | 1,009 | 1,014 | +2 | +0.2% | 1,944,500 |
| 2014/10/16 | 1,013 | 1,022 | 1,006 | 1,012 | -28 | -2.7% | 1,615,900 |
| 2014/10/15 | 1,031 | 1,049 | 1,026 | 1,040 | +12 | +1.2% | 1,450,500 |
| 2014/10/14 | 1,051 | 1,059 | 1,026 | 1,028 | -44 | -4.1% | 2,175,400 |
| 2014/10/10 | 1,025 | 1,077 | 1,021 | 1,072 | +22 | +2.1% | 2,965,300 |
| 2014/10/09 | 1,044 | 1,060 | 1,041 | 1,050 | +9 | +0.9% | 1,638,400 |
| 2014/10/08 | 1,027 | 1,045 | 1,014 | 1,041 | -5 | -0.5% | 1,584,500 |
2551～
2600
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
