3003 ヒューリック

3003
2024/04/19
時価
1兆1034億円
PER 予
11.16倍
2009年以降
赤字-66.94倍
(2009-2023年)
PBR
1.43倍
2009年以降
0.36-6.08倍
(2009-2023年)
配当 予
3.62%
ROE 予
12.8%
ROA 予
3.95%
資料
Link
CSV,JSON

株価チャート

株価

4/19

前日 (4/18)
1,460
始値
1,456
高値
1,460
安値
1,410
終値 -1.58%
1,437
出来高 +20.04%
3,296,500

乖離率

株価(5日)
移動平均値
-2.24%
1,470
株価(25日)
移動平均値
-5.21%
1,516
出来高(5日)
移動平均値
+8.55%
3,036,740

2023/11/22~2024/04/19

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
04/191,4561,4601,4101,437-1.58%3,296,5001兆1034億-5.21%11.161.43
04/181,4711,4811,4591,460-0.68%2,746,1001兆1211億-3.82%11.341.45
04/171,5001,5101,4681,470-1.47%2,450,6001兆1288億-3.16%11.411.46
04/161,4801,5001,4731,492+0.07%2,954,6001兆1457億-1.78%11.581.48
04/151,4981,4991,4671,491-2.1%3,735,9001兆1449億-1.84%11.581.48
04/121,5001,5391,4991,523+1.67%2,543,5001兆1695億+0.2%11.831.51
04/111,4981,5131,4921,498-1.64%2,662,5001兆1503億-1.45%11.631.49
04/101,5311,5331,5161,523+0.66%1,863,0001兆1695億+0.13%11.831.51
04/091,5051,5181,4941,513+1.2%2,140,5001兆1618億-0.39%11.751.5
04/081,4911,5031,4821,495+1.22%1,870,6001兆1480億-1.64%11.611.49
04/051,4781,4821,4561,477-1.07%3,115,4001兆1341億-2.83%11.471.47
04/041,5041,5141,4931,493-0.07%2,149,1001兆1464億-1.84%11.591.48
04/031,4831,4991,4701,494-1.71%3,535,6001兆1472億-1.78%11.61.48
04/021,5561,5611,5101,520-2.31%2,533,9001兆1672億-0.07%11.81.51
04/011,5991,6011,5421,556-1.02%2,781,3001兆1948億+2.23%12.081.55
03/291,5611,5931,5541,572+1.42%2,456,2001兆2071億+3.35%12.211.56
03/281,5571,5741,5471,550-0.32%2,046,0001兆1902億+2.04%12.041.54
03/271,5401,5681,5391,555+1.63%2,931,5001兆1940億+2.5%12.071.55
03/261,5291,5511,5241,530-0.13%1,603,4001兆1748億+0.92%11.881.52
03/251,5621,5621,5251,532-1.98%2,851,9001兆1764億+0.99%11.91.52
03/221,5561,5731,5381,563+1.43%2,593,4001兆2002億+3.03%12.141.55
03/211,5981,5991,5311,541-2.34%4,236,6001兆1833億+1.72%11.971.53
03/191,5271,5781,5231,578+3.14%3,242,1001兆2117億+4.16%12.251.57
03/181,5271,5351,5081,530+1.06%2,922,1001兆1748億+1.06%11.881.52
03/151,4801,5141,4761,514+2.3%4,496,2001兆1626億-0.13%11.761.5
03/141,4551,4831,4481,480+0.61%3,595,4001兆1365億-2.63%11.491.47
03/131,4891,4901,4571,471-0.74%2,539,1001兆1295億-3.48%11.421.46
03/121,4751,4821,4551,482-0.47%2,440,8001兆1380億-3.2%11.511.47
03/111,5151,5171,4651,489-2.04%2,485,8001兆1434億-3.12%11.561.48
03/081,5131,5271,5001,520-0.46%1,802,3001兆1672億-1.43%11.81.51
03/071,5251,5381,5211,527+0.93%1,895,0001兆1725億-1.29%11.861.52
03/061,5051,5211,4981,513+1.75%2,074,0001兆1618億-2.26%11.751.5
03/051,5121,5131,4791,487-2.3%2,230,9001兆1418億-4.06%11.551.48
03/041,5271,5451,5211,522+0.73%3,234,4001兆1687億-2%11.821.51
03/011,5001,5221,4941,511+1.21%2,737,6001兆1603億-2.77%11.731.5
02/291,4901,5041,4841,493+0.47%2,876,5001兆1464億-4.05%11.591.48
02/281,4931,4981,4811,486-1.52%2,950,6001兆1411億-4.74%11.541.48
02/271,5231,5251,5031,509-1.24%2,128,8001兆1587億-3.58%11.721.5
02/261,5411,5511,5271,528-0.52%1,952,7001兆1733億-2.55%11.861.52
02/221,5211,5391,5211,536+0.92%1,916,8001兆1795億-2.17%11.931.53
02/211,5191,5301,5151,522+0.4%1,339,2001兆1687億-3.12%11.821.51
02/201,5261,5261,5121,516+0.2%1,483,2001兆1641億-3.62%11.771.51
02/191,5431,5451,5111,513-2.58%2,027,7001兆1618億-4.06%11.751.5
02/161,5411,5621,5211,553+1.17%2,280,5001兆1925億-1.71%12.061.54
02/151,5221,5351,5091,535+1.66%1,495,0001兆1787億-2.85%11.921.53
02/141,5531,5581,5101,510-2.64%2,113,5001兆1595億-4.49%11.721.5
02/131,5681,5711,5381,551-0.19%2,597,8001兆1910億-1.96%12.041.54
02/091,5841,5941,5521,554-2.2%1,781,7001兆1933億-1.65%12.071.54
02/081,5861,5981,5631,589-0.31%1,756,9001兆2202億+0.76%12.341.58
02/071,5901,6041,5851,594-0.19%1,863,9001兆2240億+1.4%12.381.58
02/061,6171,6241,5841,597-2.38%1,975,7001兆2263億+1.91%12.41.59
02/051,6301,6481,5981,636+0.86%1,925,6001兆2562億+4.67%12.71.63
02/021,6331,6381,6111,622-0.37%1,467,7001兆2455億+4.17%12.591.61
02/011,6271,6391,6121,628-0.61%2,109,8001兆2501億+4.96%12.641.62
01/311,5791,6481,5691,638+4.87%4,203,8001兆2578億+5.95%12.721.63
01/301,5751,6171,5611,562-0.13%3,421,7001兆1994億+1.49%12.131.55
01/291,5471,5651,5471,564+1.23%1,263,2001兆2010億+1.82%12.141.55
01/261,5561,5571,5421,545-0.71%1,359,0001兆1864億+0.85%121.54
01/251,5571,5631,5391,556-0.7%1,731,5001兆1948億+1.77%12.081.55
01/241,5821,5891,5651,567-1.76%1,723,9001兆2033億+2.62%12.171.56
01/231,6151,6251,5841,595-1.12%1,849,7001兆2248億+4.73%12.381.59
01/221,6011,6201,5991,613+2.09%1,839,8001兆2386億+6.19%12.521.6
01/191,5801,5821,5651,580+0.89%1,233,6001兆2132億+4.29%12.271.57
01/181,5651,5791,5591,566-0.25%1,323,0001兆2025億+3.57%12.161.56
01/171,5911,6021,5691,570-0.7%1,315,9001兆2056億+4.11%12.191.56
01/161,6031,6061,5771,581-1.37%1,210,0001兆2140億+4.98%12.281.57
01/151,5821,6031,5731,603+1.46%1,761,3001兆2309億+6.65%12.451.59
01/121,5801,5851,5641,580+0.64%2,249,7001兆2132億+5.47%12.271.57
01/111,5511,5771,5511,570+1.68%2,312,3001兆2056億+5.09%12.191.56
01/101,5411,5491,5361,544+0.65%1,920,7001兆1856億+3.62%11.991.53
01/091,5101,5391,5081,534+2.27%2,006,1001兆1779億+3.16%11.911.52
01/051,4961,5121,4941,500+1.08%2,613,2001兆1518億+1.15%11.651.49
01/041,4781,4841,4631,484+0.47%1,904,4001兆1395億+0.13%11.521.47
2023
12/291,4611,4831,4611,477+0.82%1,337,4001兆1341億-0.2%11.881.47
12/281,4641,4721,4571,465-1.88%1,967,8001兆1249億-0.95%11.781.46
12/271,4841,4991,4741,493+0.47%3,388,1001兆1464億+1.01%12.011.48
12/261,4811,4891,4731,486+0.34%1,689,1001兆1411億+0.75%11.951.48
12/251,5011,5031,4811,481-0.27%1,850,1001兆1372億+0.54%11.911.47
12/221,4801,4911,4771,485+0.61%1,515,5001兆1403億+0.95%11.941.48
12/211,4651,4811,4631,476-0.4%1,368,0001兆1334億+0.54%11.871.47
12/201,4761,4891,4761,482+0.68%1,448,1001兆1380億+1.09%11.921.47
12/191,4821,4831,4431,472+0.27%2,327,0001兆1303億+0.62%11.841.46
12/181,4671,4751,4511,468-1.67%2,170,1001兆1272億+0.62%11.811.46
12/151,4761,4971,4751,493+0.67%2,519,0001兆1464億+2.54%12.011.48
12/141,4951,4971,4691,483-0.54%1,587,9001兆1388億+2.13%11.931.47
12/131,4961,5011,4831,491-1%1,796,6001兆1449億+2.97%11.991.48
12/121,5171,5341,5041,506+0.53%1,868,7001兆1564億+4.29%12.111.5
12/111,4981,4991,4841,498+0.81%1,657,0001兆1503億+3.96%12.051.49
12/081,5081,5101,4801,486-2.3%2,595,5001兆1411億+3.41%11.951.48
12/071,4971,5231,4941,521+0.8%1,964,8001兆1679億+6.07%12.231.51
12/061,4831,5101,4821,509+2.1%1,897,1001兆1587億+5.67%12.131.5
12/051,4701,4861,4681,478+0.54%1,634,4001兆1349億+4.01%11.891.47
12/041,4691,4731,4521,470+0.55%1,776,2001兆1288億+3.89%11.821.46
12/011,4741,4771,4561,462-0.41%1,694,5001兆1226億+3.76%11.761.45
11/301,4511,4701,4341,468+1.03%5,456,7001兆1272億+4.56%11.811.46
11/291,4511,4571,4431,453+0.07%1,239,1001兆1157億+3.93%11.681.44
11/281,4541,4591,4421,452+0.28%1,033,6001兆1150億+4.24%11.681.44
11/271,4551,4681,4471,448-0.07%1,256,1001兆1119億+4.25%11.641.44
11/241,4511,4591,4481,449+0.42%1,353,8001兆1126億+4.62%11.651.44
11/221,4281,4491,4241,443+1.33%1,129,8001兆1080億+4.49%11.61.43

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
12月期
1,618
6/6
741
10/28
857,900
2/12
--+21.66%
11/10
-23.74%
10/10
2009年
12月期
949
1/5
354
3/10
748,100
3/19
--+35.45%
3/27
-36.4%
2/24
2010年
12月期
782
4/16
573
8/26
382,500
6/25
323億1402万236億7766万+10.27%
12/21
-12.66%
5/26
2011年
12月期
801
1/18
316
12/30
1,910,500
12/27
330億9914万130億5784万+10.48%
9/8
-39.72%
12/26
2012年
12月期
715
11/2
266
5/23
21,478,900
12/13
295億4543万109億9172万+37.23%
6/26
-20.75%
12/6
2013年
12月期
1,808
11/29
538
1/24
9,604,800
4/5
747億1068万222億3138万+36.04%
4/8
-21.44%
6/3
2014年
12月期
1,575
1/6
1,006
10/16
7,136,500
11/4
9380億868万5997億9960万+20.85%
11/4
-13.2%
8/6
2015年
12月期
1,456
4/8
957
9/7
16,988,400
4/28
8682億1537万6340億1141万+15.81%
2/19
-15.58%
1/21
2016年
12月期
1,177
4/28
860
1/21
7,331,200
2/1
7799億5184万5697億9030万+7.4%
4/25
-11.26%
2/12
2017年
12月期
1,316
12/18
1,001
1/25

1/24
4,458,900
3/24
8725億8994万6635億7698万+7.21%
12/18
-5.75%
2/7
2018年
12月期
1,407
2/1
923
12/26
3,037,000
1/31
9329億2861万6120億647万+7.86%
9/26
-10.47%
8/13
2019年
12月期
1,352
12/20
837
6/4
4,524,400
8/28
9111億2325万5549億8312万+8.55%
8/21
-8.69%
5/14
2020年
12月期
1,389
2/10
858
3/13
3,995,400
3/23
9360億5784万5782億1283万+9.29%
6/3
-26.98%
3/13
2021年
12月期
1,412
9/14
1,063
10/28
47,758,800
10/14
9515億5772万8065億1163万+10.77%
3/19
-14.63%
10/6
2022年
12月期
1,174
11/28

11/25
982
3/8
7,863,200
7/28
9015億2368万7540億8539万+6.89%
11/25
-7.03%
1/6
2023年
12月期
1,534
12/12
1,007
1/17
9,137,300
5/31
1兆1779億7732億8308万+7.52%
9/15
-4.03%
3/20
最新1,437
2024/4/19
3,296,5001兆1034億-5.21%
1,516

年間値上がり率

1984/12/28 vs 1983/12/28
7%(1.07倍)
1985/12/28 vs 1984/12/28
162%(2.62倍)
1986/12/27 vs 1985/12/28
0%(1倍)
1987/12/28 vs 1986/12/27
28%(1.28倍)
1988/12/27 vs 1987/12/28
65%(1.65倍)
1989/12/25 vs 1988/12/27
24%(1.24倍)
1990/12/19 vs 1989/12/25
-9%(0.91倍)
1991/12/19 vs 1990/12/19
-24%(0.76倍)
1992/12/16 vs 1991/12/19
-36%(0.64倍)
1993/12/24 vs 1992/12/16
-10%(0.9倍)
1994/12/28 vs 1993/12/24
0%(1倍)
1995/12/29 vs 1994/12/28
-6%(0.94倍)
1996/12/30 vs 1995/12/29
10%(1.1倍)
1997/12/30 vs 1996/12/30
-4%(0.96倍)
1998/12/30 vs 1997/12/30
-42%(0.58倍)
1999/12/30 vs 1998/12/30
39%(1.39倍)
2000/12/27 vs 1999/12/30
29%(1.29倍)
2001/12/26 vs 2000/12/27
19%(1.19倍)
2002/12/30 vs 2001/12/26
6%(1.06倍)
2003/12/30 vs 2002/12/30
21%(1.21倍)
2004/12/30 vs 2003/12/30
54%(1.54倍)
2005/12/30 vs 2004/12/30
157%(2.57倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
-49%(0.51倍)
2008/12/30 vs 2007/12/28
-39%(0.61倍)
2009/12/30 vs 2008/12/30
-23%(0.77倍)
2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
-56%(0.44倍)
2012/12/28 vs 2011/12/30
80%(1.8倍)
2013/12/30 vs 2012/12/28
167%(2.67倍)
2014/12/30 vs 2013/12/30
-22%(0.78倍)
2015/12/30 vs 2014/12/30
-12%(0.88倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
22%(1.22倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
34%(1.34倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
42%(1.42倍)
2024/04/19 vs 2023/12/29
-3%(0.97倍)
過去安値
104円(1983/02/18)
1284%(13.84倍)
1,437円(4/19)