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 |
|---|---|---|---|---|---|---|---|
| 2014/01/22 | 1,380 | 1,399 | 1,366 | 1,395 | +27 | +2% | 1,617,900 |
| 2014/01/21 | 1,370 | 1,413 | 1,361 | 1,368 | +12 | +0.9% | 1,626,800 |
| 2014/01/20 | 1,390 | 1,397 | 1,356 | 1,356 | -33 | -2.4% | 1,347,000 |
| 2014/01/17 | 1,350 | 1,408 | 1,350 | 1,389 | +30 | +2.2% | 1,861,500 |
| 2014/01/16 | 1,415 | 1,415 | 1,343 | 1,359 | -59 | -4.2% | 2,225,500 |
| 2014/01/15 | 1,390 | 1,419 | 1,385 | 1,418 | +53 | +3.9% | 1,570,500 |
| 2014/01/14 | 1,361 | 1,393 | 1,352 | 1,365 | -29 | -2.1% | 1,648,600 |
| 2014/01/10 | 1,429 | 1,436 | 1,375 | 1,394 | -47 | -3.3% | 2,929,500 |
| 2014/01/09 | 1,500 | 1,504 | 1,432 | 1,441 | -102 | -6.6% | 2,849,500 |
| 2014/01/08 | 1,546 | 1,551 | 1,520 | 1,543 | +20 | +1.3% | 952,400 |
| 2014/01/07 | 1,566 | 1,568 | 1,518 | 1,523 | -11 | -0.7% | 1,441,400 |
| 2014/01/06 | 1,550 | 1,575 | 1,527 | 1,534 | -21 | -1.4% | 2,141,700 |
| 2013/12/30 | 1,531 | 1,568 | 1,522 | 1,555 | +45 | +3% | 2,432,100 |
| 2013/12/27 | 1,499 | 1,512 | 1,475 | 1,510 | +29 | +2% | 1,656,800 |
| 2013/12/26 | 1,483 | 1,497 | 1,456 | 1,481 | -6 | -0.4% | 1,840,900 |
| 2013/12/25 | 1,499 | 1,515 | 1,476 | 1,487 | -1 | -0.1% | 2,148,600 |
| 2013/12/24 | 1,450 | 1,494 | 1,444 | 1,488 | +33 | +2.3% | 3,769,700 |
| 2013/12/20 | 1,490 | 1,493 | 1,450 | 1,455 | -37 | -2.5% | 2,471,800 |
| 2013/12/19 | 1,543 | 1,549 | 1,477 | 1,492 | -13 | -0.9% | 2,663,800 |
| 2013/12/18 | 1,537 | 1,552 | 1,487 | 1,505 | -1 | -0.1% | 3,468,700 |
| 2013/12/17 | 1,558 | 1,567 | 1,491 | 1,506 | -37 | -2.4% | 2,054,500 |
| 2013/12/16 | 1,544 | 1,567 | 1,522 | 1,543 | -81 | -5% | 3,146,000 |
| 2013/12/13 | 1,685 | 1,710 | 1,622 | 1,624 | -82 | -4.8% | 3,142,800 |
| 2013/12/12 | 1,700 | 1,728 | 1,691 | 1,706 | +2 | +0.1% | 1,215,800 |
| 2013/12/11 | 1,727 | 1,735 | 1,698 | 1,704 | -28 | -1.6% | 1,180,000 |
| 2013/12/10 | 1,734 | 1,756 | 1,727 | 1,732 | -8 | -0.5% | 988,500 |
| 2013/12/09 | 1,758 | 1,759 | 1,727 | 1,740 | +8 | +0.5% | 935,300 |
| 2013/12/06 | 1,740 | 1,749 | 1,715 | 1,732 | -24 | -1.4% | 1,145,200 |
| 2013/12/05 | 1,715 | 1,787 | 1,711 | 1,756 | +37 | +2.2% | 2,562,400 |
| 2013/12/04 | 1,734 | 1,763 | 1,717 | 1,719 | -37 | -2.1% | 1,397,000 |
| 2013/12/03 | 1,776 | 1,784 | 1,754 | 1,756 | -29 | -1.6% | 1,282,700 |
| 2013/12/02 | 1,795 | 1,796 | 1,764 | 1,785 | -17 | -0.9% | 1,283,600 |
| 2013/11/29 | 1,799 | 1,808 | 1,759 | 1,802 | +7 | +0.4% | 1,711,100 |
| 2013/11/28 | 1,759 | 1,795 | 1,757 | 1,795 | +60 | +3.5% | 1,239,400 |
| 2013/11/27 | 1,715 | 1,759 | 1,710 | 1,735 | +10 | +0.6% | 1,139,300 |
| 2013/11/26 | 1,720 | 1,748 | 1,720 | 1,725 | -9 | -0.5% | 1,228,200 |
| 2013/11/25 | 1,704 | 1,743 | 1,704 | 1,734 | +32 | +1.9% | 1,406,000 |
| 2013/11/22 | 1,709 | 1,746 | 1,692 | 1,702 | -7 | -0.4% | 1,880,000 |
| 2013/11/21 | 1,715 | 1,733 | 1,689 | 1,709 | -5 | -0.3% | 1,240,300 |
| 2013/11/20 | 1,701 | 1,728 | 1,694 | 1,714 | +33 | +2% | 1,101,000 |
| 2013/11/19 | 1,696 | 1,715 | 1,669 | 1,681 | -10 | -0.6% | 1,030,000 |
| 2013/11/18 | 1,697 | 1,749 | 1,682 | 1,691 | +9 | +0.5% | 1,521,300 |
| 2013/11/15 | 1,655 | 1,687 | 1,644 | 1,682 | +35 | +2.1% | 1,715,800 |
| 2013/11/14 | 1,628 | 1,649 | 1,613 | 1,647 | +28 | +1.7% | 1,401,200 |
| 2013/11/13 | 1,600 | 1,629 | 1,592 | 1,619 | +22 | +1.4% | 1,152,600 |
| 2013/11/12 | 1,580 | 1,609 | 1,577 | 1,597 | +37 | +2.4% | 1,118,900 |
| 2013/11/11 | 1,590 | 1,595 | 1,548 | 1,560 | ±0 | ±0% | 830,100 |
| 2013/11/08 | 1,546 | 1,576 | 1,544 | 1,560 | -16 | -1% | 660,800 |
| 2013/11/07 | 1,567 | 1,593 | 1,561 | 1,576 | +25 | +1.6% | 848,000 |
| 2013/11/06 | 1,532 | 1,565 | 1,532 | 1,551 | +10 | +0.6% | 664,000 |
2801～
2850
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
