3593 ホギメディカル

3593
2024/09/18
時価
989億円
PER 予
28.58倍
2010年以降
9.56-34.49倍
(2010-2024年)
PBR
1.08倍
2010年以降
0.72-1.72倍
(2010-2024年)
配当 予
1.82%
ROE 予
3.79%
ROA 予
3.29%
資料
Link
CSV,JSON

時価総額

2010年3月31日
704億3037万
2011年3月31日
581億7451万
2012年3月30日
603億9690万
2013年3月29日
838億3012万
2014年3月31日
830億4988万
2015年3月31日
927億9996万
2016年3月31日
949億9946万
2017年3月31日
1097億1497万
2018年3月30日
1345億4908万
2019年3月29日
1178億9170万
2020年3月31日
1016億9542万
2021年3月31日
1016億6285万
2022年3月31日
785億9301万
2023年3月31日
770億1585万
2024年3月29日
910億2803万

2024/04/24~2024/09/18

株価&時価総額の推移

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
09/184,3904,4304,3554,390+0.57%65,800989億3068万+1.39%28.581.08
09/174,3604,3804,3404,365+0.46%62,300983億6729万+0.97%28.421.08
09/134,3304,3804,3304,345-0.57%80,000979億1658万+0.65%28.291.07
09/124,3504,3854,3354,370+0.92%85,100984億7997万+1.44%28.451.08
09/114,3504,3754,3254,330-0.92%87,200975億7855万+0.7%28.191.07
09/104,3504,3804,3454,370+0.81%57,700984億7997万+1.94%28.451.08
09/094,2854,3504,2604,335+0.23%74,300976億9123万+1.64%28.231.07
09/064,3454,3954,3104,325+0.12%47,600974億6587万+1.72%28.161.07
09/054,3104,3854,2904,320-0.92%36,500973億5320万+1.89%28.131.07
09/044,3554,4054,3154,360-0.68%53,400982億5461万+3%28.391.08
09/034,3454,4004,3404,390+1.04%31,200989億3068万+3.98%28.581.08
09/024,4204,4204,3054,345-1.81%52,600979億1658万+3.18%28.291.07
08/304,3604,4854,3504,425+1.49%79,900997億1942万+5.41%28.811.09
08/294,4054,4404,3154,360-0.91%311,900982億5461万+4.18%28.391.08
08/284,3904,4254,3554,400-1.12%59,300991億5603万+5.36%28.651.09
08/274,3204,4504,3204,450+2.06%46,0001002億8281万+6.84%28.981.1
08/264,3404,3704,3254,360+0.23%42,600982億5461万+4.98%28.391.08
08/234,2904,3604,2854,350+1.87%52,700980億2926万+4.79%28.321.07
08/224,2504,2854,2154,270+0.47%26,800962億2642万+2.77%27.81.05
08/214,2404,2704,2304,250-0.7%23,100957億7571万+2.29%27.671.05
08/204,2304,2804,2104,280+1.66%44,500964億5178万+3.08%27.871.06
08/194,2354,2654,1954,210-0.59%47,100948億7429万+1.49%27.411.04
08/164,2054,2354,1904,235+1.07%36,800954億3768万+2.12%27.581.05
08/154,2304,2554,1854,190-0.95%50,700944億2358万+1.13%27.281.03
08/144,2204,2304,1904,230+0.24%34,300953億2500万+2.2%27.541.04
08/134,2004,2354,1904,220+0.48%60,400950億9965万+2.15%27.481.04
08/094,2004,2354,1704,200+2.07%114,800946億4894万+1.82%27.351.04
08/084,1004,1554,0704,115-1.32%82,000927億3343万-0.17%26.791.02
08/073,9954,2053,9754,170+3.86%108,800939億7288万+1.26%27.151.03
08/064,0904,0903,9304,015+5.1%110,300904億7988万-2.34%26.140.99
08/053,9504,0453,7853,820-4.62%123,800860億8546万-7.03%24.870.94
08/024,0054,0553,9704,005-0.74%120,500902億5452万-2.65%26.080.99
08/014,0754,1054,0204,035-2.3%64,300909億3059万-1.87%26.271
07/314,0804,1304,0454,130+0.61%74,500930億7146万+0.51%26.891.02
07/304,0954,1404,0754,105-0.12%70,0001036億7983万+0.05%26.731.01
07/294,0404,1154,0304,110+2.37%66,4001038億611万+0.29%26.761.01
07/264,1154,1154,0004,015-2.31%56,7001014億670万-1.88%26.140.99
07/254,1004,1554,0854,110-0.24%67,4001038億611万+0.51%26.761.01
07/244,1404,1704,1104,120-0.48%63,7001040億5868万+0.93%26.831.02
07/234,1404,2004,1154,140-0.12%88,7001045億6382万+1.6%26.961.02
07/224,2404,2404,0254,145-3.49%169,5001046億9011万+1.92%26.991.02
07/194,3904,4404,2854,295-3.7%127,2001084億7865万+5.84%27.971.06
07/184,3254,4854,3154,460+4.45%210,5001126億4605万+10.37%29.041.1
07/174,3154,3354,2254,270+2.28%120,3001078億4723万+6.22%27.81.05
07/164,1904,2054,1404,175-0.12%39,0001054億4782万+4.32%27.181.03
07/124,1654,2354,1004,180-0.12%58,5001055億7410万+4.74%27.221.03
07/114,1804,2904,0704,185+0.97%145,7001057億39万+5.02%27.251.03
07/104,1404,1554,0954,145+1.84%88,3001046億9011万+4.2%26.991.02
07/094,0504,1154,0404,070+0.49%83,5001027億9583万+2.44%26.51
07/084,0554,0754,0104,050-0.49%62,3001022億9070万+2.04%26.371
07/054,1254,1404,0204,070-1.33%41,5001027億9583万+2.62%26.51
07/044,0854,1254,0554,125+2.74%50,3001041億8497万+4.11%26.861.02
07/033,9854,0153,9654,015+0.75%85,1001014億670万+1.52%26.140.99
07/023,9653,9853,9253,985+0.38%60,6001006億4899万+0.86%25.950.98
07/013,9503,9703,9303,970+0.63%46,0001002億7014万+0.53%25.850.98
06/283,9503,9553,9203,945-0.13%65,400996億3871万-0.08%25.691.1
06/273,9303,9753,9003,9500%47,900997億6500万+0.08%25.721.1
06/263,9503,9853,9403,950-1%58,900997億6500万+0.08%25.721.1
06/254,0004,0203,9453,990+0.25%57,0001007億7528万+1.09%25.981.11
06/243,9553,9853,9353,980+0.76%56,1001005億2271万+0.96%25.911.11
06/213,9503,9803,9403,9500%116,800997億6500万+0.28%25.721.1
06/203,9453,9603,8803,950+0.13%61,400997億6500万+0.28%25.721.1
06/193,9453,9603,9353,9450%33,800996億3871万+0.23%25.691.1
06/183,9553,9753,9153,945+0.51%54,800996億3871万+0.28%25.691.1
06/173,8953,9303,8803,9250%57,700991億3357万-0.18%25.561.09
06/143,9203,9953,9103,925+1.16%94,800991億3357万-0.15%25.561.09
06/133,9203,9453,8803,880-1.02%61,400979億9701万-1.27%25.261.08
06/123,8303,9303,8253,920+2.48%66,000990億729万-0.28%25.521.09
06/113,8853,8853,8053,825-1.92%84,800966億788万-2.67%24.911.06
06/103,9954,0303,8753,900-3.23%149,700985億215万-0.76%25.391.08
06/074,0104,0454,0104,030+0.5%42,3001017億8556万+2.68%26.241.12
06/064,0554,0553,9804,010-0.37%52,9001012億8042万+2.45%26.111.12
06/053,9204,0603,9204,025+1.26%77,1001016億5927万+3.13%26.211.12
06/043,9654,0203,9403,975+0.13%98,3001003億9642万+2.21%25.881.11
06/033,9553,9853,9453,970+0.38%45,6001002億7014万+2.43%25.851.1
05/313,9503,9753,9203,955+0.13%71,200998億9128万+2.33%25.751.1
05/303,9103,9603,9003,950+0.51%51,700997億6500万+2.46%25.721.1
05/293,9303,9553,9053,930-0.13%35,200992億5986万+2.29%25.591.09
05/283,9403,9553,8903,935-0.13%43,600993億8614万+2.82%25.621.09
05/273,9303,9603,8803,940+0.25%43,800995億1243万+3.38%25.651.1
05/243,9203,9503,8803,930-0.51%63,400992億5986万+3.67%25.591.09
05/233,9303,9703,9103,950+0.51%36,500997億6500万+4.64%25.721.1
05/223,8853,9403,8803,930+1.29%46,000992億5986万+4.49%25.591.09
05/213,9053,9053,8753,880-0.64%31,100979億9701万+3.52%25.261.08
05/203,9203,9553,8803,905-0.89%45,900986億2844万+4.44%25.431.09
05/173,8903,9703,8803,940+1.29%38,600995億1243万+5.49%25.651.1
05/163,9253,9253,8753,8900%33,700982億4958万+4.43%25.331.08
05/153,9003,9103,8753,890-0.26%29,800982億4958万+4.68%25.331.08
05/143,9103,9153,8803,9000%35,900985億215万+5.23%25.391.08
05/133,9053,9153,8803,900+0.26%35,900985億215万+5.49%25.391.08
05/103,9303,9303,8803,890-0.51%45,100982億4958万+5.53%25.331.08
05/093,9103,9303,8853,910+0.64%58,600987億5472万+6.34%25.461.09
05/083,8503,8953,8453,885+1.57%49,100981億2330万+5.86%25.31.08
05/073,8003,8353,8003,825+1.19%40,500966億788万+4.39%24.911.06
05/023,7903,8253,7803,780+0.53%41,600954億7132万+3.28%24.611.05
05/013,7103,7703,6953,760+0.94%64,400949億6618万+2.7%24.481.05
04/303,7103,7253,6503,725+1.36%54,400940億8218万+1.75%24.251.04
04/263,6553,6853,6403,675+0.55%41,600928億1933万+0.35%23.931.02
04/253,7003,7003,6403,655-1.22%71,300923億1419万-0.27%23.81.02
04/243,7003,7053,6503,700+0.27%78,000934億5076万+0.87%24.091.03

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
2,755
5,510
4/2
2,145
4,290
2/9
956,400
478,200
10/14
--704億3037万
3/31
2011年
3月期
2,385
4,770
5/18

4,770
5/13

他2件
1,518
3,035
3/15
662,800
331,400
4/13
779億4730万495億9540万581億7451万
3/31
2012年
3月期
1,850
3,700
3/30

3,700
3/29
1,505
3,010
11/28
478,000
239,000
4/20
604億6227万491億8687万603億9690万
3/30
2013年
3月期
2,600
5,200
3/4
1,535
3,070
6/4
363,400
181,700
1/18
849億7400万501億6734万838億3012万
3/29
2014年
3月期
3,330
6,660
5/8
2,378
4,755
4/2
345,000
172,500
10/11
1088億3209万777億219万830億4988万
3/31
2015年
3月期
3,120
6,240
1/30
2,555
5,110
4/8
345,400
172,700
12/3
1019億6880万835億330万927億9996万
3/31
2016年
3月期
3,325
6,650
7/7
2,625
5,250
1/21
314,600
157,300
1/15
1086億6868万857億9106万949億9946万
3/31
2017年
3月期
3,835
7,670
7/20
2,825
5,650
4/13
658,400
329,200
4/13
1253億3665万923億2752万1097億1497万
3/31
2018年
3月期
4,570
9,140
1/15
3,240
6,480
4/13
516,600
258,300
4/13
1493億5815万1058億9068万1345億4908万
3/30
2019年
3月期
5,220
6/13
2,804
12/25
658,200
7/12
1706億165万916億4119万1178億9170万
3/29
2020年
3月期
4,090
4/9
2,583
3/17
541,300
4/11
1336億7064万844億1840万1016億9542万
3/31
2021年
3月期
3,850
4/13
2,985
7/13
374,300
1/28
1258億2689万975億5669万1016億6285万
3/31
2022年
3月期
3,610
7/15
2,964
1/19
225,300
9/28
1179億8313万968億7036万785億9301万
3/31
2023年
3月期
3,695
10/11

10/6
2,825
6/17
295,500
10/14
1207億6113万923億2752万770億1585万
3/31
2024年
3月期
3,985
3/12
3,010
7/13
247,000
1/17
1006億4899万760億2345万910億2803万
3/29
最新4,390
2024/9/18
65,800989億3068万