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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 1,077 | 1,125 | 1,077 | 1,116 | +37 | +3.4% | 2,304,800 |
| 2015/01/30 | 1,071 | 1,097 | 1,066 | 1,079 | +19 | +1.8% | 1,510,300 |
| 2015/01/29 | 1,090 | 1,098 | 1,056 | 1,060 | -42 | -3.8% | 1,344,500 |
| 2015/01/28 | 1,084 | 1,108 | 1,080 | 1,102 | +13 | +1.2% | 1,116,300 |
| 2015/01/27 | 1,070 | 1,096 | 1,064 | 1,089 | +38 | +3.6% | 1,701,900 |
| 2015/01/26 | 1,052 | 1,058 | 1,037 | 1,051 | -19 | -1.8% | 991,300 |
| 2015/01/23 | 1,067 | 1,079 | 1,060 | 1,070 | +12 | +1.1% | 803,100 |
| 2015/01/22 | 1,080 | 1,080 | 1,051 | 1,058 | -22 | -2% | 1,638,500 |
| 2015/01/21 | 1,107 | 1,114 | 1,071 | 1,080 | -7 | -0.6% | 1,635,300 |
| 2015/01/20 | 1,073 | 1,099 | 1,060 | 1,087 | +20 | +1.9% | 1,377,600 |
| 2015/01/19 | 1,089 | 1,089 | 1,056 | 1,067 | -7 | -0.7% | 1,405,300 |
| 2015/01/16 | 1,081 | 1,092 | 1,066 | 1,074 | -34 | -3.1% | 1,729,800 |
| 2015/01/15 | 1,101 | 1,113 | 1,086 | 1,108 | +3 | +0.3% | 1,210,600 |
| 2015/01/14 | 1,106 | 1,115 | 1,096 | 1,105 | -9 | -0.8% | 834,600 |
| 2015/01/13 | 1,102 | 1,117 | 1,085 | 1,114 | -8 | -0.7% | 1,356,000 |
| 2015/01/09 | 1,123 | 1,128 | 1,112 | 1,122 | -1 | -0.1% | 1,216,700 |
| 2015/01/08 | 1,142 | 1,147 | 1,121 | 1,123 | -10 | -0.9% | 1,552,300 |
| 2015/01/07 | 1,135 | 1,151 | 1,132 | 1,133 | -8 | -0.7% | 939,100 |
| 2015/01/06 | 1,160 | 1,179 | 1,138 | 1,141 | -49 | -4.1% | 2,245,700 |
| 2015/01/05 | 1,200 | 1,209 | 1,179 | 1,190 | -21 | -1.7% | 1,175,900 |
| 2014/12/30 | 1,213 | 1,219 | 1,189 | 1,211 | -2 | -0.2% | 1,952,300 |
| 2014/12/29 | 1,250 | 1,251 | 1,193 | 1,213 | -18 | -1.5% | 1,458,600 |
| 2014/12/26 | 1,202 | 1,236 | 1,200 | 1,231 | +22 | +1.8% | 1,220,700 |
| 2014/12/25 | 1,200 | 1,212 | 1,193 | 1,209 | +15 | +1.3% | 1,823,000 |
| 2014/12/24 | 1,233 | 1,234 | 1,189 | 1,194 | -33 | -2.7% | 2,383,100 |
| 2014/12/22 | 1,176 | 1,230 | 1,160 | 1,227 | +49 | +4.2% | 2,536,700 |
| 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 |
2601～
2650
件表示中 / 7041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 | 164,400円 | +9.9% | +6.3% | 3.47% | 11.56倍 | 1.47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 | 335,700円 | +17.1% | +2.7% | 1.37% | 21.07倍 | 1.60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 | 644,200円 | +1.6% | +4.4% | 1.32% | 14.62倍 | 1.38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 | 1,657,000円 | +6.9% | -1.9% | 4.13% | 12.23倍 | 2.35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 | 772,500円 | +1.1% | +14.3% | 2.30% | 8.72倍 | 1.71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
