3593 ホギメディカル

3593
2019/10/21
時価
1081億円
PER 予
18.83倍
2010年以降
9.56-27.2倍
(2010-2019年)
PBR
1.08倍
2010年以降
0.72-1.54倍
(2010-2019年)
配当 予
1.99%
ROE 予
5.72%
ROA 予
5.02%
資料
Link
CSV,JSON

株価チャート

株価

10/21

前日 (10/18)
3,260
始値
3,300
高値
3,320
安値
3,270
終値 +1.53%
3,310
出来高 -19.9%
76,500

乖離率

株価(5日)
移動平均値
+2.22%
3,238
株価(25日)
移動平均値
+6.57%
3,106
出来高(5日)
移動平均値
-24.59%
101,440

2019/05/28~2019/10/21

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
2019
10/213,3003,3203,2703,310+1.53%76,5001081億7844万+6.57%18.831.08
10/183,2953,3053,2353,260+0.31%95,5001065億4433万+5.37%18.541.06
10/173,2753,3003,2353,250+1.4%98,7001062億1750万+5.42%18.491.06
10/163,2553,2553,1753,205+1.26%114,2001047億4680万+4.36%18.231.04
10/153,1353,1803,1303,165+2.59%122,3001034億3951万+3.47%181.03
10/113,0503,0953,0303,085-0.48%137,2001008億2492万+1.25%17.551
10/103,1203,1203,0553,100-0.64%97,2001013億1516万+2.14%17.631.01
10/093,1153,1253,0953,120-0.79%68,1001019億6880万+3.17%17.751.02
10/083,1353,1653,1253,145+1.94%81,2001027億8586万+4.35%17.891.02
10/073,0403,0953,0353,085+1.15%47,3001008億2492万+2.7%17.551
10/043,0103,0553,0053,050+1.7%63,200996億8104万+1.84%17.350.99
10/033,0253,0302,9872,999-2.31%95,200980億1424万+0.37%17.060.98
10/023,0553,0803,0403,070-0.49%55,9001003億3469万+2.88%17.461
10/013,1003,1053,0753,085-0.16%53,9001008億2492万+3.7%17.551
09/303,1003,1203,0703,090+0.32%97,9001009億8833万+4.15%17.581.01
09/273,1003,1053,0503,080-0.96%89,1001006億6151万+4.09%17.521
09/263,1253,1253,0853,110+0.32%168,1001016億4198万+5.32%17.691.01
09/253,1103,1103,0653,100-0.32%101,2001013億1516万+5.23%17.631.01
09/243,1053,1203,0803,110+0.16%124,0001016億4198万+5.82%17.691.01
09/203,1253,1253,0703,105+0.16%94,1001014億7857万+5.97%17.661.01
09/193,0353,1153,0253,100+3.33%129,7001013億1516万+6.2%17.631.01
09/183,0103,0152,9843,000-0.33%146,800980億4693万+3.09%17.070.98
09/173,0103,0302,9943,0100%96,500983億7375万+3.58%17.120.98
09/133,0153,0202,9993,010+0.33%121,100983億7375万+3.69%17.120.98
09/123,0403,0402,9983,000-0.66%90,900980億4693万+3.48%17.070.98
09/113,0003,0402,9923,020+1.55%138,700987億57万+4.32%17.180.98
09/102,9873,0002,9642,974+0.61%125,500971億9718万+2.91%16.920.97
09/092,9052,9592,8882,956+1.76%67,100966億890万+2.32%16.820.96
09/062,8682,9172,8582,905+1.61%76,600949億4211万+0.52%16.530.95
09/052,8442,8812,8362,859+2.33%198,100934億3872万-1.21%16.260.93
09/042,8202,8362,7932,794-1.45%70,100913億1437万-3.69%15.890.91
09/032,8562,8562,8302,835-1.08%58,000926億5434万-2.64%16.130.92
09/022,8842,8872,8512,866-1.14%62,400936億6750万-1.88%16.30.93
08/302,8912,9022,8372,899+1.43%131,400947億4601万-1.02%16.490.94
08/292,8742,8812,8432,858-0.59%68,000934億604万-2.66%16.260.93
08/282,8862,9032,8562,875-0.9%80,700939億6164万-2.44%16.350.94
08/272,8772,9202,8482,901+2.04%134,000948億1138万-1.83%16.50.94
08/262,8332,8642,7722,843-1.35%139,600929億1580万-4.08%16.170.93
08/232,8992,9162,8682,882-0.38%56,500941億9041万-3.16%16.390.94
08/222,9342,9342,8862,893-1.2%43,500945億4992万-3.08%16.460.94
08/212,9092,9392,8942,9280%49,100956億9380万-2.27%16.660.95
08/202,9222,9422,9112,928+0.17%47,900956億9380万-2.53%16.660.95
08/192,8992,9342,8942,923+1.46%59,000955億3039万-3.02%16.630.95
08/162,8322,9022,8252,881+1.87%121,800941億5773万-4.73%16.390.94
08/152,8112,8352,8062,828-1.91%76,700924億2557万-6.85%16.090.92
08/142,9252,9322,8792,883-0.48%115,400942億2309万-5.48%16.40.94
08/132,9002,9122,8702,897-1.29%125,300946億8065万-5.39%16.480.94
08/092,9152,9512,9082,935+0.89%111,300959億2257万-4.52%16.70.96
08/082,8962,9172,8792,909+0.24%118,500950億7283万-5.67%16.550.95
08/072,8942,9132,8692,902+0.14%88,700948億4406万-6.24%16.510.94
08/062,8662,9102,8412,898-1.66%118,100947億1333万-6.76%16.490.94
08/052,9702,9892,9312,947-1.47%121,800963億1476万-5.51%16.760.96
08/022,9753,0052,9742,991-0.3%137,500977億5278万-4.41%17.010.97
08/013,0303,0302,9913,000-1.15%104,500980億4693万-4.34%17.070.98
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%17.441
07/293,0703,0953,0453,050-0.97%63,500996億8104万-3.6%17.350.99
07/263,0753,0953,0603,080+0.65%76,0001006億6151万-2.99%17.521
07/253,1303,1303,0553,060-2.24%81,8001000億786万-3.89%17.411
07/243,1053,1453,0803,130+1.46%64,5001022億9563万-2.03%17.811.02
07/233,1203,1303,0553,085-1.44%139,9001008億2492万-3.65%17.551
07/223,1253,1553,1203,1300%75,7001022億9563万-2.58%17.811.02
07/193,1003,1453,0453,130+0.16%186,6001022億9563万-2.92%17.811.02
07/183,1503,1753,1203,125-0.79%129,5001021億3221万-3.4%17.781.02
07/173,1653,1853,1503,150+0.16%127,7001029億4927万-3.02%17.921.03
07/163,1603,1603,1103,145-0.94%96,2001027億8586万-3.56%17.891.02
07/123,1753,2003,1703,1750%98,0001037億6633万-2.99%18.061.03
07/113,2153,2203,1703,1750%95,0001037億6633万-3.35%18.061.03
07/103,1753,1803,1603,175-0.31%73,6001037億6633万-3.67%18.061.03
07/093,1753,2153,1753,185+0.31%79,9001040億9315万-3.66%18.121.04
07/083,2003,2003,1653,175-0.47%166,7001037億6633万-4.19%18.061.03
07/053,2103,2153,1853,190-0.31%86,9001042億5656万-4.03%18.151.04
07/043,1753,2103,1653,200+0.79%76,9001045億8339万-4.02%18.21.04
07/033,1803,2053,1553,175-1.55%120,4001037億6633万-5.08%18.061.03
07/023,2003,2703,2003,225+1.26%126,4001054億44万-3.99%18.351.05
07/013,2353,2503,1753,185+0.16%147,4001040億9315万-5.52%18.121.04
06/283,1853,2053,1653,180-0.16%82,1001039億2974万-6.11%18.091.04
06/273,2053,2103,1653,185-1.7%91,6001040億9315万-6.38%18.121.04
06/263,2703,2753,2403,240-1.07%67,2001058億9068万-5.15%18.431.06
06/253,2753,2903,2653,275+0.15%83,4001070億3456万-4.49%18.631.07
06/243,3203,3203,2653,270-1.51%25,3001068億7115万-4.89%18.61.07
06/213,3403,3403,2903,3200%106,0001085億526万-3.71%18.891.09
06/203,3503,3603,3153,3200%110,1001085億526万-3.94%18.891.09
06/193,3203,3253,2903,3200%96,3001085億526万-4.18%18.891.09
06/183,3453,3503,3003,320-1.04%102,9001085億526万-4.43%18.891.09
06/173,3853,4003,3453,355-1.32%82,7001096億4915万-3.62%19.091.1
06/143,4003,4253,3653,4000%107,0001111億1985万-2.49%19.341.11
06/133,4303,4453,3903,400-1.59%119,4001111億1985万-2.72%19.341.11
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%19.741.14
06/103,4703,4853,4603,465+0.14%74,1001132億4420万-1.53%19.711.14
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%19.61.13
06/053,4453,4703,4203,440+1.78%61,9001124億2714万-2.91%19.571.13
06/043,4003,4253,3653,380-1.17%51,9001104億6620万-4.84%19.231.11
06/033,4053,4553,3853,420-0.44%47,5001117億7350万-4.07%19.461.12
05/313,4503,4603,4053,435-1.15%68,1001122億6373万-3.89%19.541.13
05/303,5103,5203,4553,475-1.56%53,9001135億7102万-2.99%19.771.14
05/293,4953,5453,4703,530-0.28%94,6001153億6855万-1.78%20.081.16
05/283,5453,5603,5153,540-0.84%106,2001156億9537万-1.75%20.141.16

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
2010年
3月期
2,755
5,510
4/2
2,145
4,290
2/9
956,400
478,200
10/14
--+6.43%
8/28
-8.65%
10/15
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+4.05%
1/4
-14.07%
3/15
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+6%
3/9
-6.85%
11/25
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+15.43%
4/23
-11.56%
5/24
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+14.78%
5/8
-11.82%
6/7
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+8.93%
1/28
-8.35%
10/21
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+9.83%
11/10
-11.62%
1/21
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+10.47%
6/1
-9.78%
8/2
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+7.57%
8/2
-5.99%
2/7
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+13.82%
1/24
-12.47%
12/25
最新3,310
2019/10/21
76,5001081億7844万+6.57%
3,106

年間値上がり率

1992/12/30 vs 1991/12/30
54%(1.54倍)
1993/12/30 vs 1992/12/30
34%(1.34倍)
1994/12/30 vs 1993/12/30
-20%(0.8倍)
1995/12/29 vs 1994/12/30
-8%(0.92倍)
1996/12/30 vs 1995/12/29
-5%(0.95倍)
1997/12/30 vs 1996/12/30
-12%(0.88倍)
1998/12/30 vs 1997/12/30
-20%(0.8倍)
1999/12/30 vs 1998/12/30
112%(2.12倍)
2000/12/29 vs 1999/12/30
4%(1.04倍)
2001/12/28 vs 2000/12/29
-15%(0.85倍)
2002/12/30 vs 2001/12/28
-18%(0.82倍)
2003/12/30 vs 2002/12/30
-5%(0.95倍)
2004/12/30 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/30
32%(1.32倍)
2006/12/29 vs 2005/12/30
-28%(0.72倍)
2007/12/28 vs 2006/12/29
2%(1.02倍)
2008/12/30 vs 2007/12/28
31%(1.31倍)
2009/12/30 vs 2008/12/30
-27%(0.73倍)
2010/12/30 vs 2009/12/30
-12%(0.88倍)
2011/12/30 vs 2010/12/30
-18%(0.82倍)
2012/12/28 vs 2011/12/30
26%(1.26倍)
2013/12/30 vs 2012/12/28
35%(1.35倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
11%(1.11倍)
2016/12/30 vs 2015/12/30
19%(1.19倍)
2017/12/29 vs 2016/12/30
18%(1.18倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/10/21 vs 2018/12/28
5%(1.05倍)
過去安値
1,120円(1991/12/04)
195%(2.95倍)
3,310円(10/21)