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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 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 |
| 2014/10/07 | 1,048 | 1,066 | 1,043 | 1,046 | -13 | -1.2% | 1,116,300 |
| 2014/10/06 | 1,067 | 1,069 | 1,050 | 1,059 | +17 | +1.6% | 1,207,100 |
| 2014/10/03 | 1,050 | 1,068 | 1,036 | 1,042 | -6 | -0.6% | 1,537,900 |
| 2014/10/02 | 1,105 | 1,106 | 1,044 | 1,048 | -87 | -7.7% | 3,937,900 |
| 2014/10/01 | 1,159 | 1,164 | 1,134 | 1,135 | -25 | -2.2% | 1,102,900 |
| 2014/09/30 | 1,170 | 1,176 | 1,141 | 1,160 | -15 | -1.3% | 1,342,600 |
| 2014/09/29 | 1,182 | 1,187 | 1,170 | 1,175 | +2 | +0.2% | 786,300 |
| 2014/09/26 | 1,156 | 1,174 | 1,151 | 1,173 | +7 | +0.6% | 978,400 |
| 2014/09/25 | 1,170 | 1,182 | 1,154 | 1,166 | ±0 | ±0% | 1,628,600 |
| 2014/09/24 | 1,169 | 1,187 | 1,161 | 1,166 | -3 | -0.3% | 1,531,900 |
| 2014/09/22 | 1,169 | 1,181 | 1,161 | 1,169 | +9 | +0.8% | 703,800 |
| 2014/09/19 | 1,159 | 1,169 | 1,145 | 1,160 | +9 | +0.8% | 1,153,200 |
| 2014/09/18 | 1,143 | 1,159 | 1,142 | 1,151 | +23 | +2% | 1,336,800 |
| 2014/09/17 | 1,136 | 1,139 | 1,122 | 1,128 | -8 | -0.7% | 791,400 |
| 2014/09/16 | 1,158 | 1,161 | 1,132 | 1,136 | -33 | -2.8% | 1,418,600 |
| 2014/09/12 | 1,185 | 1,187 | 1,164 | 1,169 | -16 | -1.4% | 1,352,500 |
| 2014/09/11 | 1,211 | 1,214 | 1,183 | 1,185 | -24 | -2% | 898,300 |
| 2014/09/10 | 1,186 | 1,211 | 1,185 | 1,209 | +14 | +1.2% | 898,100 |
| 2014/09/09 | 1,222 | 1,222 | 1,194 | 1,195 | -25 | -2% | 785,900 |
| 2014/09/08 | 1,222 | 1,224 | 1,215 | 1,220 | +9 | +0.7% | 699,200 |
| 2014/09/05 | 1,223 | 1,230 | 1,206 | 1,211 | -2 | -0.2% | 859,900 |
| 2014/09/04 | 1,237 | 1,246 | 1,209 | 1,213 | -3 | -0.2% | 2,589,800 |
| 2014/09/03 | 1,237 | 1,237 | 1,211 | 1,216 | -15 | -1.2% | 1,561,400 |
| 2014/09/02 | 1,230 | 1,247 | 1,219 | 1,231 | +11 | +0.9% | 2,311,000 |
| 2014/09/01 | 1,182 | 1,220 | 1,182 | 1,220 | +40 | +3.4% | 1,124,800 |
| 2014/08/29 | 1,182 | 1,187 | 1,176 | 1,180 | -17 | -1.4% | 2,314,900 |
2601～
2650
件表示中 / 6989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 | 146,400円 | +9.9% | +6.3% | 3.89% | 10.30倍 | 1.33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 | 269,600円 | +17.1% | +2.7% | 1.71% | 17.08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 | 552,300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 | 657,600円 | +1.1% | +14.3% | 2.71% | 7.49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
