ホギメディカルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 3,165 | 3,185 | 3,140 | 3,185 | +25 | +0.8% | 26,500 |
| 2023/08/09 | 3,135 | 3,165 | 3,120 | 3,160 | +35 | +1.1% | 32,600 |
| 2023/08/08 | 3,110 | 3,140 | 3,110 | 3,125 | +15 | +0.5% | 30,800 |
| 2023/08/07 | 3,065 | 3,120 | 3,065 | 3,110 | +20 | +0.6% | 30,500 |
| 2023/08/04 | 3,090 | 3,105 | 3,065 | 3,090 | -5 | -0.2% | 41,000 |
| 2023/08/03 | 3,105 | 3,105 | 3,080 | 3,095 | -20 | -0.6% | 49,100 |
| 2023/08/02 | 3,090 | 3,125 | 3,090 | 3,115 | ±0 | ±0% | 36,300 |
| 2023/08/01 | 3,100 | 3,115 | 3,085 | 3,115 | ±0 | ±0% | 27,400 |
| 2023/07/31 | 3,145 | 3,145 | 3,100 | 3,115 | +25 | +0.8% | 56,800 |
| 2023/07/28 | 3,060 | 3,095 | 3,050 | 3,090 | -15 | -0.5% | 171,000 |
| 2023/07/27 | 3,100 | 3,105 | 3,080 | 3,105 | -5 | -0.2% | 34,100 |
| 2023/07/26 | 3,100 | 3,115 | 3,095 | 3,110 | -10 | -0.3% | 29,900 |
| 2023/07/25 | 3,115 | 3,120 | 3,100 | 3,120 | +20 | +0.6% | 30,900 |
| 2023/07/24 | 3,090 | 3,120 | 3,070 | 3,100 | +30 | +1% | 23,000 |
| 2023/07/21 | 3,080 | 3,085 | 3,065 | 3,070 | -10 | -0.3% | 38,800 |
| 2023/07/20 | 3,095 | 3,105 | 3,080 | 3,080 | -25 | -0.8% | 24,800 |
| 2023/07/19 | 3,130 | 3,135 | 3,095 | 3,105 | ±0 | ±0% | 36,700 |
| 2023/07/18 | 3,105 | 3,140 | 3,095 | 3,105 | ±0 | ±0% | 36,300 |
| 2023/07/14 | 3,110 | 3,125 | 3,070 | 3,105 | +35 | +1.1% | 64,400 |
| 2023/07/13 | 3,040 | 3,100 | 3,010 | 3,070 | -60 | -1.9% | 123,700 |
| 2023/07/12 | 3,070 | 3,135 | 3,065 | 3,130 | +55 | +1.8% | 87,500 |
| 2023/07/11 | 3,100 | 3,100 | 3,065 | 3,075 | -20 | -0.6% | 57,800 |
| 2023/07/10 | 3,090 | 3,125 | 3,070 | 3,095 | +20 | +0.7% | 109,000 |
| 2023/07/07 | 3,050 | 3,110 | 3,045 | 3,075 | +15 | +0.5% | 96,700 |
| 2023/07/06 | 3,060 | 3,070 | 3,045 | 3,060 | -30 | -1% | 78,400 |
| 2023/07/05 | 3,095 | 3,105 | 3,075 | 3,090 | -20 | -0.6% | 60,300 |
| 2023/07/04 | 3,140 | 3,150 | 3,105 | 3,110 | -55 | -1.7% | 52,300 |
| 2023/07/03 | 3,175 | 3,195 | 3,165 | 3,165 | -10 | -0.3% | 45,900 |
| 2023/06/30 | 3,185 | 3,185 | 3,140 | 3,175 | -15 | -0.5% | 66,400 |
| 2023/06/29 | 3,200 | 3,210 | 3,175 | 3,190 | -35 | -1.1% | 45,100 |
| 2023/06/28 | 3,195 | 3,230 | 3,190 | 3,225 | +45 | +1.4% | 42,900 |
| 2023/06/27 | 3,190 | 3,195 | 3,125 | 3,180 | -20 | -0.6% | 111,500 |
| 2023/06/26 | 3,230 | 3,230 | 3,185 | 3,200 | -25 | -0.8% | 34,900 |
| 2023/06/23 | 3,255 | 3,255 | 3,215 | 3,225 | -5 | -0.2% | 58,300 |
| 2023/06/22 | 3,220 | 3,240 | 3,215 | 3,230 | +10 | +0.3% | 49,500 |
| 2023/06/21 | 3,220 | 3,235 | 3,200 | 3,220 | -20 | -0.6% | 74,400 |
| 2023/06/20 | 3,220 | 3,240 | 3,195 | 3,240 | -10 | -0.3% | 54,000 |
| 2023/06/19 | 3,230 | 3,250 | 3,210 | 3,250 | +45 | +1.4% | 49,200 |
| 2023/06/16 | 3,185 | 3,215 | 3,170 | 3,205 | -5 | -0.2% | 100,800 |
| 2023/06/15 | 3,190 | 3,215 | 3,185 | 3,210 | +10 | +0.3% | 47,200 |
| 2023/06/14 | 3,230 | 3,230 | 3,200 | 3,200 | -15 | -0.5% | 46,400 |
| 2023/06/13 | 3,225 | 3,240 | 3,205 | 3,215 | -5 | -0.2% | 52,300 |
| 2023/06/12 | 3,215 | 3,235 | 3,205 | 3,220 | +20 | +0.6% | 35,000 |
| 2023/06/09 | 3,230 | 3,235 | 3,195 | 3,200 | ±0 | ±0% | 65,300 |
| 2023/06/08 | 3,240 | 3,255 | 3,190 | 3,200 | -30 | -0.9% | 84,500 |
| 2023/06/07 | 3,265 | 3,280 | 3,225 | 3,230 | -15 | -0.5% | 62,600 |
| 2023/06/06 | 3,225 | 3,250 | 3,190 | 3,245 | +5 | +0.2% | 59,300 |
| 2023/06/05 | 3,270 | 3,275 | 3,225 | 3,240 | +15 | +0.5% | 74,200 |
| 2023/06/02 | 3,165 | 3,245 | 3,165 | 3,225 | +40 | +1.3% | 92,000 |
| 2023/06/01 | 3,195 | 3,230 | 3,185 | 3,185 | -5 | -0.2% | 46,700 |
301～
350
件表示中 / 3571件
類似銘柄と比較する
現在ご覧いただいている「ホギメディ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ホギメディ | 456,500円 | +4.5% | +13.1% | 1.75% | 29.74倍 | 1.30倍 |
|
医療用不織布首位。手術に必要な消耗品を一括提供するプレミアムキットが主柱。四半期配当 |
| ワコールＨＤ | 476,900円 | -2.3% | - | 2.10% | 80.71倍 | 1.22倍 |
|
婦人下着首位。百貨店・量販店向け卸が軸。傘下にピーチ・ジョン。抜本的な構造改革に着手 |
| セーレン | 257,900円 | +3.6% | +1.8% | 2.33% | 11.59倍 | 1.14倍 |
|
自動車用シート材大手、エアバッグも。スポーツ用など衣料ＯＥＭ強い。独自技術で化粧品育成 |
| ニッケ | 127,200円 | -2.2% | -0.3% | 2.83% | 11.39倍 | 0.74倍 |
|
羊毛紡織の有力会社ながら利益柱は商業施設賃貸。スポーツや介護施設、売電などへも展開 |
| グンゼ | 538,000円 | +5.4% | +32.9% | 2.92% | 11.97倍 | 0.76倍 |
|
紳士肌着首位。素材、機能性繊維、電子機能材料、メディカルも成長。不動産事業も手がける |
市場注目の銘柄
チャート関連のコラム
