3593 ホギメディカル

3593
2019/06/14
時価
1111億円
PER 予
19.33倍
2010年以降
9.56-27.2倍
(2010-2019年)
PBR
1.19倍
2010年以降
0.73-1.64倍
(2010-2019年)
配当 予
1.94%
ROE 予
6.13%
ROA 予
5.14%
資料
Link
CSV,JSON

株価チャート

株価

6/14

前日 (6/13)
3,400
始値
3,400
高値
3,425
安値
3,365
終値 ±0%
3,400
出来高 -10.39%
107,000

乖離率

株価(5日)
移動平均値
-1.11%
3,438
株価(25日)
移動平均値
-2.49%
3,487
出来高(5日)
移動平均値
+22.29%
87,500

2019/01/16~2019/06/14

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
06/143,4003,4253,3653,4000%107,0001111億1985万-2.49%19.331.19
06/133,4303,4453,3903,400-1.59%119,4001111億1985万-2.72%19.331.19
06/123,4703,4803,4503,455-0.43%56,2001129億1738万-1.37%19.641.2
06/113,4703,4853,4403,470+0.14%80,8001134億761万-1.11%19.731.21
06/103,4703,4853,4603,465+0.14%74,1001132億4420万-1.53%19.71.21
06/073,4853,5053,4603,460+0.44%68,7001130億8079万-1.87%19.671.21
06/063,4253,4853,4253,445+0.15%83,2001125億9055万-2.52%19.591.2
06/053,4453,4703,4203,440+1.78%61,9001124億2714万-2.91%19.561.2
06/043,4003,4253,3653,380-1.17%51,9001104億6620万-4.84%19.221.18
06/033,4053,4553,3853,420-0.44%47,5001117億7350万-4.07%19.441.19
05/313,4503,4603,4053,435-1.15%68,1001122億6373万-3.89%19.531.2
05/303,5103,5203,4553,475-1.56%53,9001135億7102万-2.99%19.761.21
05/293,4953,5453,4703,530-0.28%94,6001153億6855万-1.78%20.071.23
05/283,5453,5603,5153,540-0.84%106,2001156億9537万-1.75%20.131.23
05/273,5753,5903,5453,570+0.28%46,2001166億7584万-1.14%20.31.25
05/243,5203,6003,5103,560+0.99%112,1001163億4902万-1.66%20.241.24
05/233,5403,5453,5153,525-1.26%76,0001152億514万-2.95%20.041.23
05/223,5903,6303,5653,570+1.85%99,7001166億7584万-2.27%20.31.25
05/213,5003,5603,4803,505-0.28%140,7001145億5149万-4.55%19.931.22
05/203,5153,5453,5053,515-0.57%86,3001148億7831万-4.85%19.981.23
05/173,5603,5753,5103,5350%171,7001155億3196万-4.77%20.11.23
05/163,5353,5453,5003,535-0.14%120,7001155億3196万-5.18%20.11.23
05/153,5003,5453,4903,540+1.14%152,7001156億9537万-5.4%20.131.23
05/143,4403,5053,4153,500-0.28%82,1001143億8808万-6.84%19.91.22
05/133,5353,5453,4803,510-2.64%126,8001147億1490万-7.07%19.961.22
05/103,5803,6453,5603,605+0.42%123,4001178億1972万-4.96%20.51.26
05/093,5753,6353,5653,590-0.69%112,7001173億2949万-5.65%20.411.25
05/083,6453,6703,5953,615-2.43%76,7001181億4655万-5.37%20.551.26
05/073,6953,7303,6503,705+1.79%128,6001210億8795万-3.36%21.061.29
04/263,6503,7003,5903,640-0.55%128,6001189億6360万-5.23%20.71.27
04/253,6603,7053,6403,660-0.14%71,2001196億1725万-4.96%20.811.28
04/243,6653,6953,6453,665-0.27%88,8001197億8066万-5.05%20.841.28
04/233,7003,7403,6603,675-0.81%99,1001201億748万-5.01%20.891.28
04/223,6253,7203,6153,705+1.37%60,4001210億8795万-4.46%21.061.29
04/193,6103,6703,6053,655+0.69%89,0001194億5384万-5.9%20.781.27
04/183,7003,7103,6253,630-3.46%78,7001186億3678万-6.61%20.641.27
04/173,7153,7903,7103,7600%113,1001228億8548万-3.44%21.381.31
04/163,7253,7703,6603,760+0.4%156,6001228億8548万-3.52%21.381.31
04/153,7603,8253,7053,745-1.32%147,6001223億9525万-3.93%21.291.31
04/123,8603,8653,7203,795-1.68%153,4001240億2936万-2.67%21.581.32
04/113,8353,8853,7103,860-4.57%541,3001261億5371万-0.97%21.951.35
04/104,0454,0704,0154,045-0.12%118,2001321億9994万+3.85%231.41
04/094,0804,0904,0404,0500%85,9001323億6335万+4.27%23.031.41
04/084,0204,0753,9954,050+1.76%132,6001323億6335万+4.46%23.031.41
04/053,9653,9853,9103,980+1.14%158,6001300億7559万+2.84%22.631.39
04/043,8253,9453,8053,935+1.29%141,4001286億488万+1.81%22.371.37
04/033,9353,9353,8303,885-0.64%142,4001269億7077万+0.73%22.091.35
04/024,0054,0103,9053,910-2.25%102,5001277億8783万+1.56%22.231.36
04/013,9654,0053,9504,000+2.43%102,2001307億2924万+4.06%22.741.4
03/293,9053,9503,8903,9050%80,3001276億2442万+1.83%19.511.36
03/283,8953,9303,8453,905-1.51%148,8001276億2442万+1.98%19.511.36
03/273,9303,9753,8953,965+0.25%121,1001295億8535万+3.69%19.811.38
03/263,9203,9653,8903,955+1.8%156,2001292億5853万+3.62%19.761.38
03/253,8803,8953,8053,885-0.13%178,6001269億7077万+1.89%19.411.35
03/223,8603,9153,8503,890-0.13%126,7001271億3418万+2.13%19.431.36
03/203,8803,9053,8353,8950%102,1001272億9759万+2.39%19.461.36
03/193,8603,9103,8103,8950%101,1001272億9759万+2.53%19.461.36
03/183,8603,9153,8203,895+1.3%106,1001272億9759万+2.64%19.461.36
03/153,7703,8703,7653,845+2.95%164,1001256億6348万+1.53%19.211.34
03/143,7653,7753,7203,735-2.1%95,8001220億6842万-1.24%18.661.3
03/133,8103,8853,7953,815-0.26%58,8001246億8301万+0.77%19.061.33
03/123,8053,8353,7803,825+0.79%94,7001250億983万+1.08%19.111.33
03/113,7603,7953,7353,795+1.2%75,2001240億2936万+0.4%18.961.32
03/083,7203,7803,7103,750-1.06%81,2001225億5866万-0.64%18.731.31
03/073,7603,8203,7253,790+0.4%96,4001238億6595万+0.56%18.931.32
03/063,7903,7903,7053,775+0.4%106,7001233億7572万+0.29%18.861.32
03/053,8603,8603,7403,760-2.97%86,6001228億8548万-0.03%18.781.31
03/043,9103,9253,8303,875-0.51%44,2001266億4395万+3.25%19.361.35
03/013,8453,9103,8003,895+1.56%99,0001272億9759万+4.01%19.461.36
02/283,7603,8553,7353,835+2.13%101,3001253億3665万+2.59%19.161.34
02/273,7403,7803,7303,755+1.21%77,6001227億2207万+0.75%18.761.31
02/263,7603,7753,6653,710-1.2%55,2001212億5137万-0.32%18.531.29
02/253,7653,7753,7253,755-0.27%46,7001227億2207万+0.97%18.761.31
02/223,7453,7803,7253,7650%69,3001230億4889万+1.46%18.811.31
02/213,7653,7753,6903,7650%68,2001230億4889万+1.62%18.811.31
02/203,7953,8103,7403,765-1.18%62,5001230億4889万+2.25%18.811.31
02/193,8203,8203,7653,810-0.65%47,8001245億1960万+4.07%19.031.33
02/183,8453,8503,7853,835+1.05%47,7001253億3665万+5.42%19.161.34
02/153,7503,7953,7253,795+0.53%22,7001240億2936万+5.01%18.961.32
02/143,7503,8103,7453,775+0.27%40,2001233億7572万+5.15%18.861.32
02/133,8153,8303,7303,765-0.53%68,5001230億4889万+5.52%18.811.31
02/123,7003,8003,6903,785+2.02%51,2001237億254万+6.83%18.911.32
02/083,6753,7353,6603,710-0.27%47,1001212億5137万+5.46%18.531.29
02/073,7703,7753,7003,720-2.87%60,7001215億7819万+6.44%18.581.3
02/063,8603,8653,8253,830+2.13%106,2001251億7324万+10.34%19.131.34
02/053,7503,8053,7353,750+0.67%59,8001225億5866万+9.17%18.731.31
02/043,7953,8103,6903,725+1.92%64,1001217億4160万+9.59%18.611.3
02/013,6103,6753,6053,655+0.55%54,2001194億5384万+8.42%18.261.27
01/313,6603,7153,6053,635-0.55%83,7001188億19万+8.54%18.161.27
01/303,7303,8053,6553,655-1.48%229,1001194億5384万+9.66%18.261.27
01/293,5903,7203,5103,710+4.51%143,3001212億5137万+11.95%18.531.29
01/283,6353,6353,5353,550-3.4%97,4001160億2220万+7.77%17.731.24
01/253,7503,7953,6603,675-1.08%109,0001201億748万+12.01%18.361.28
01/243,6553,7253,6253,715+4.06%137,4001214億1478万+13.82%18.561.3
01/233,5503,6253,5403,570-1.38%106,2001166億7584万+10.05%17.831.24
01/223,7003,7353,6003,620-0.69%88,3001183億996万+12.14%18.081.26
01/213,5853,6803,5803,645+2.53%116,4001191億2701万+13.52%18.211.27
01/183,5853,6203,5503,555-1.25%128,4001161億8561万+11.16%17.761.24
01/173,4103,6253,3553,600+12.15%509,2001176億5631万+12.89%17.981.26
01/163,2103,2503,1903,210-0.62%88,9001049億1021万+0.91%16.031.12

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3,400
2019/6/14
107,0001111億1985万-2.49%
3,487

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)
2019/06/14 vs 2018/12/28
8%(1.08倍)
過去安値
1,120円(1991/12/04)
203%(3.03倍)
3,400円(6/14)