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 |
|---|---|---|---|---|---|---|---|
| 2014/06/20 | 1,342 | 1,383 | 1,329 | 1,366 | +38 | +2.9% | 1,925,500 |
| 2014/06/19 | 1,297 | 1,333 | 1,286 | 1,328 | +30 | +2.3% | 1,379,300 |
| 2014/06/18 | 1,285 | 1,309 | 1,280 | 1,298 | -5 | -0.4% | 1,786,200 |
| 2014/06/17 | 1,305 | 1,316 | 1,297 | 1,303 | -6 | -0.5% | 1,317,800 |
| 2014/06/16 | 1,337 | 1,341 | 1,304 | 1,309 | -28 | -2.1% | 1,441,200 |
| 2014/06/13 | 1,335 | 1,344 | 1,327 | 1,337 | +2 | +0.1% | 2,163,500 |
| 2014/06/12 | 1,326 | 1,339 | 1,300 | 1,335 | -1 | -0.1% | 1,564,200 |
| 2014/06/11 | 1,341 | 1,350 | 1,330 | 1,336 | -26 | -1.9% | 1,631,000 |
| 2014/06/10 | 1,384 | 1,397 | 1,356 | 1,362 | -30 | -2.2% | 1,075,700 |
| 2014/06/09 | 1,408 | 1,409 | 1,386 | 1,392 | -1 | -0.1% | 727,200 |
| 2014/06/06 | 1,396 | 1,404 | 1,390 | 1,393 | +8 | +0.6% | 1,088,100 |
| 2014/06/05 | 1,401 | 1,405 | 1,373 | 1,385 | -19 | -1.4% | 1,604,600 |
| 2014/06/04 | 1,413 | 1,419 | 1,397 | 1,404 | -6 | -0.4% | 1,114,900 |
| 2014/06/03 | 1,409 | 1,425 | 1,380 | 1,410 | +30 | +2.2% | 2,068,200 |
| 2014/06/02 | 1,359 | 1,388 | 1,353 | 1,380 | +49 | +3.7% | 1,628,200 |
| 2014/05/30 | 1,370 | 1,374 | 1,325 | 1,331 | -47 | -3.4% | 3,769,200 |
| 2014/05/29 | 1,364 | 1,392 | 1,364 | 1,378 | ±0 | ±0% | 1,373,300 |
| 2014/05/28 | 1,363 | 1,388 | 1,331 | 1,378 | -12 | -0.9% | 2,452,200 |
| 2014/05/27 | 1,370 | 1,406 | 1,370 | 1,390 | +3 | +0.2% | 1,560,100 |
| 2014/05/26 | 1,362 | 1,392 | 1,349 | 1,387 | +38 | +2.8% | 1,610,000 |
| 2014/05/23 | 1,323 | 1,363 | 1,319 | 1,349 | +37 | +2.8% | 1,538,400 |
| 2014/05/22 | 1,310 | 1,319 | 1,276 | 1,312 | +21 | +1.6% | 1,162,500 |
| 2014/05/21 | 1,300 | 1,301 | 1,271 | 1,291 | -20 | -1.5% | 1,126,500 |
| 2014/05/20 | 1,319 | 1,346 | 1,309 | 1,311 | -4 | -0.3% | 1,157,900 |
| 2014/05/19 | 1,347 | 1,356 | 1,315 | 1,315 | -25 | -1.9% | 917,500 |
| 2014/05/16 | 1,329 | 1,348 | 1,324 | 1,340 | -26 | -1.9% | 1,535,500 |
| 2014/05/15 | 1,374 | 1,400 | 1,356 | 1,366 | -33 | -2.4% | 1,662,100 |
| 2014/05/14 | 1,383 | 1,414 | 1,366 | 1,399 | +22 | +1.6% | 1,519,600 |
| 2014/05/13 | 1,366 | 1,399 | 1,366 | 1,377 | +49 | +3.7% | 1,665,500 |
| 2014/05/12 | 1,343 | 1,349 | 1,322 | 1,328 | -2 | -0.2% | 1,084,000 |
| 2014/05/09 | 1,318 | 1,346 | 1,311 | 1,330 | +8 | +0.6% | 861,200 |
| 2014/05/08 | 1,324 | 1,360 | 1,318 | 1,322 | -1 | -0.1% | 1,499,300 |
| 2014/05/07 | 1,335 | 1,366 | 1,307 | 1,323 | -10 | -0.8% | 2,089,700 |
| 2014/05/02 | 1,284 | 1,336 | 1,278 | 1,333 | +52 | +4.1% | 1,597,700 |
| 2014/05/01 | 1,232 | 1,283 | 1,229 | 1,281 | +52 | +4.2% | 1,383,100 |
| 2014/04/30 | 1,250 | 1,257 | 1,220 | 1,229 | -14 | -1.1% | 1,090,100 |
| 2014/04/28 | 1,250 | 1,260 | 1,221 | 1,243 | -36 | -2.8% | 1,325,500 |
| 2014/04/25 | 1,277 | 1,309 | 1,268 | 1,279 | -7 | -0.5% | 1,223,600 |
| 2014/04/24 | 1,274 | 1,287 | 1,246 | 1,286 | +2 | +0.2% | 1,504,500 |
| 2014/04/23 | 1,285 | 1,291 | 1,265 | 1,284 | +9 | +0.7% | 827,100 |
| 2014/04/22 | 1,299 | 1,325 | 1,274 | 1,275 | -22 | -1.7% | 942,200 |
| 2014/04/21 | 1,344 | 1,351 | 1,289 | 1,297 | -43 | -3.2% | 968,200 |
| 2014/04/18 | 1,315 | 1,340 | 1,307 | 1,340 | +25 | +1.9% | 555,000 |
| 2014/04/17 | 1,324 | 1,342 | 1,308 | 1,315 | -9 | -0.7% | 943,500 |
| 2014/04/16 | 1,278 | 1,339 | 1,273 | 1,324 | +67 | +5.3% | 1,205,000 |
| 2014/04/15 | 1,301 | 1,301 | 1,251 | 1,257 | -24 | -1.9% | 728,400 |
| 2014/04/14 | 1,267 | 1,295 | 1,261 | 1,281 | -12 | -0.9% | 1,239,400 |
| 2014/04/11 | 1,244 | 1,304 | 1,233 | 1,293 | +5 | +0.4% | 2,267,200 |
| 2014/04/10 | 1,302 | 1,316 | 1,279 | 1,288 | +10 | +0.8% | 1,285,500 |
| 2014/04/09 | 1,307 | 1,313 | 1,264 | 1,278 | -74 | -5.5% | 2,345,500 |
2751～
2800
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
