3593 ホギメディカル

3593
2019/08/16
時価
941億円
PER 予
16.38倍
2010年以降
9.56-27.2倍
(2010-2019年)
PBR
0.94倍
2010年以降
0.72-1.54倍
(2010-2019年)
配当 予
2.29%
ROE 予
5.76%
ROA 予
5.01%
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

2019/03/19~2019/08/16

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
2019
08/162,8322,9022,8252,881+1.87%121,800941億5773万-4.73%16.380.94
08/152,8112,8352,8062,828-1.91%76,700924億2557万-6.85%16.080.93
08/142,9252,9322,8792,883-0.48%115,400942億2309万-5.48%16.390.94
08/132,9002,9122,8702,897-1.29%125,300946億8065万-5.39%16.470.95
08/092,9152,9512,9082,935+0.89%111,300959億2257万-4.52%16.690.96
08/082,8962,9172,8792,909+0.24%118,500950億7283万-5.67%16.540.95
08/072,8942,9132,8692,902+0.14%88,700948億4406万-6.24%16.50.95
08/062,8662,9102,8412,898-1.66%118,100947億1333万-6.76%16.480.95
08/052,9702,9892,9312,947-1.47%121,800963億1476万-5.51%16.760.97
08/022,9753,0052,9742,991-0.3%137,500977億5278万-4.41%17.010.98
08/013,0303,0302,9913,000-1.15%104,500980億4693万-4.34%17.060.98
07/313,0653,0803,0353,035-0.98%76,100991億9081万-3.53%17.260.99
07/303,0803,0953,0503,065+0.49%66,6001001億7128万-2.88%17.431
07/293,0703,0953,0453,050-0.97%63,500996億8104万-3.6%17.341
07/263,0753,0953,0603,080+0.65%76,0001006億6151万-2.99%17.511.01
07/253,1303,1303,0553,060-2.24%81,8001000億786万-3.89%17.41
07/243,1053,1453,0803,130+1.46%64,5001022億9563万-2.03%17.81.03
07/233,1203,1303,0553,085-1.44%139,9001008億2492万-3.65%17.541.01
07/223,1253,1553,1203,1300%75,7001022億9563万-2.58%17.81.03
07/193,1003,1453,0453,130+0.16%186,6001022億9563万-2.92%17.81.03
07/183,1503,1753,1203,125-0.79%129,5001021億3221万-3.4%17.771.02
07/173,1653,1853,1503,150+0.16%127,7001029億4927万-3.02%17.911.03
07/163,1603,1603,1103,145-0.94%96,2001027億8586万-3.56%17.881.03
07/123,1753,2003,1703,1750%98,0001037億6633万-2.99%18.051.04
07/113,2153,2203,1703,1750%95,0001037億6633万-3.35%18.051.04
07/103,1753,1803,1603,175-0.31%73,6001037億6633万-3.67%18.051.04
07/093,1753,2153,1753,185+0.31%79,9001040億9315万-3.66%18.111.04
07/083,2003,2003,1653,175-0.47%166,7001037億6633万-4.19%18.051.04
07/053,2103,2153,1853,190-0.31%86,9001042億5656万-4.03%18.141.05
07/043,1753,2103,1653,200+0.79%76,9001045億8339万-4.02%18.21.05
07/033,1803,2053,1553,175-1.55%120,4001037億6633万-5.08%18.051.04
07/023,2003,2703,2003,225+1.26%126,4001054億44万-3.99%18.341.06
07/013,2353,2503,1753,185+0.16%147,4001040億9315万-5.52%18.111.04
06/283,1853,2053,1653,180-0.16%82,1001039億2974万-6.11%18.081.04
06/273,2053,2103,1653,185-1.7%91,6001040億9315万-6.38%18.111.04
06/263,2703,2753,2403,240-1.07%67,2001058億9068万-5.15%18.421.06
06/253,2753,2903,2653,275+0.15%83,4001070億3456万-4.49%18.621.07
06/243,3203,3203,2653,270-1.51%25,3001068億7115万-4.89%18.591.07
06/213,3403,3403,2903,3200%106,0001085億526万-3.71%18.881.09
06/203,3503,3603,3153,3200%110,1001085億526万-3.94%18.881.09
06/193,3203,3253,2903,3200%96,3001085億526万-4.18%18.881.09
06/183,3453,3503,3003,320-1.04%102,9001085億526万-4.43%18.881.09
06/173,3853,4003,3453,355-1.32%82,7001096億4915万-3.62%19.081.1
06/143,4003,4253,3653,4000%107,0001111億1985万-2.49%19.331.11
06/133,4303,4453,3903,400-1.59%119,4001111億1985万-2.72%19.331.11
06/123,4703,4803,4503,455-0.43%56,2001129億1738万-1.37%19.651.13
06/113,4703,4853,4403,470+0.14%80,8001134億761万-1.11%19.731.14
06/103,4703,4853,4603,465+0.14%74,1001132億4420万-1.53%19.71.14
06/073,4853,5053,4603,460+0.44%68,7001130億8079万-1.87%19.681.13
06/063,4253,4853,4253,445+0.15%83,2001125億9055万-2.52%19.591.13
06/053,4453,4703,4203,440+1.78%61,9001124億2714万-2.91%19.561.13
06/043,4003,4253,3653,380-1.17%51,9001104億6620万-4.84%19.221.11
06/033,4053,4553,3853,420-0.44%47,5001117億7350万-4.07%19.451.12
05/313,4503,4603,4053,435-1.15%68,1001122億6373万-3.89%19.531.13
05/303,5103,5203,4553,475-1.56%53,9001135億7102万-2.99%19.761.14
05/293,4953,5453,4703,530-0.28%94,6001153億6855万-1.78%20.071.16
05/283,5453,5603,5153,540-0.84%106,2001156億9537万-1.75%20.131.16
05/273,5753,5903,5453,570+0.28%46,2001166億7584万-1.14%20.31.17
05/243,5203,6003,5103,560+0.99%112,1001163億4902万-1.66%20.241.17
05/233,5403,5453,5153,525-1.26%76,0001152億514万-2.95%20.041.15
05/223,5903,6303,5653,570+1.85%99,7001166億7584万-2.27%20.31.17
05/213,5003,5603,4803,505-0.28%140,7001145億5149万-4.55%19.931.15
05/203,5153,5453,5053,515-0.57%86,3001148億7831万-4.85%19.991.15
05/173,5603,5753,5103,5350%171,7001155億3196万-4.77%20.11.16
05/163,5353,5453,5003,535-0.14%120,7001155億3196万-5.18%20.11.16
05/153,5003,5453,4903,540+1.14%152,7001156億9537万-5.4%20.131.16
05/143,4403,5053,4153,500-0.28%82,1001143億8808万-6.84%19.91.15
05/133,5353,5453,4803,510-2.64%126,8001147億1490万-7.07%19.961.15
05/103,5803,6453,5603,605+0.42%123,4001178億1972万-4.96%20.51.18
05/093,5753,6353,5653,590-0.69%112,7001173億2949万-5.65%20.411.18
05/083,6453,6703,5953,615-2.43%76,7001181億4655万-5.37%20.561.18
05/073,6953,7303,6503,705+1.79%128,6001210億8795万-3.36%21.071.21
04/263,6503,7003,5903,640-0.55%128,6001189億6360万-5.23%20.71.19
04/253,6603,7053,6403,660-0.14%71,2001196億1725万-4.96%20.811.2
04/243,6653,6953,6453,665-0.27%88,8001197億8066万-5.05%20.841.2
04/233,7003,7403,6603,675-0.81%99,1001201億748万-5.01%20.91.2
04/223,6253,7203,6153,705+1.37%60,4001210億8795万-4.46%21.071.21
04/193,6103,6703,6053,655+0.69%89,0001194億5384万-5.9%20.781.2
04/183,7003,7103,6253,630-3.46%78,7001186億3678万-6.61%20.641.19
04/173,7153,7903,7103,7600%113,1001228億8548万-3.44%21.381.23
04/163,7253,7703,6603,760+0.4%156,6001228億8548万-3.52%21.381.23
04/153,7603,8253,7053,745-1.32%147,6001223億9525万-3.93%21.31.23
04/123,8603,8653,7203,795-1.68%153,4001240億2936万-2.67%21.581.24
04/113,8353,8853,7103,860-4.57%541,3001261億5371万-0.97%21.951.26
04/104,0454,0704,0154,045-0.12%118,2001321億9994万+3.85%231.33
04/094,0804,0904,0404,0500%85,9001323億6335万+4.27%23.031.33
04/084,0204,0753,9954,050+1.76%132,6001323億6335万+4.46%23.031.33
04/053,9653,9853,9103,980+1.14%158,6001300億7559万+2.84%22.631.3
04/043,8253,9453,8053,935+1.29%141,4001286億488万+1.81%22.381.29
04/033,9353,9353,8303,885-0.64%142,4001269億7077万+0.73%22.091.27
04/024,0054,0103,9053,910-2.25%102,5001277億8783万+1.56%22.231.28
04/013,9654,0053,9504,000+2.43%102,2001307億2924万+4.06%22.751.31
03/293,9053,9503,8903,9050%80,3001276億2442万+1.83%19.511.29
03/283,8953,9303,8453,905-1.51%148,8001276億2442万+1.98%19.511.29
03/273,9303,9753,8953,965+0.25%121,1001295億8535万+3.69%19.811.31
03/263,9203,9653,8903,955+1.8%156,2001292億5853万+3.62%19.761.31
03/253,8803,8953,8053,885-0.13%178,6001269億7077万+1.89%19.411.28
03/223,8603,9153,8503,890-0.13%126,7001271億3418万+2.13%19.431.28
03/203,8803,9053,8353,8950%102,1001272億9759万+2.39%19.461.29
03/193,8603,9103,8103,8950%101,1001272億9759万+2.53%19.461.29

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
3,975
3/27
2,804
12/25
509,200
1/17
1299億1218万916億4119万1178億9170万
3/29
最新2,881
2019/8/16
121,800941億5773万