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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 5,420 | 5,590 | 5,340 | 5,400 | +180 | +3.4% | 373,600 |
| 2025/09/17 | 5,170 | 5,250 | 5,080 | 5,220 | +60 | +1.2% | 141,700 |
| 2025/09/16 | 5,150 | 5,290 | 4,985 | 5,160 | -30 | -0.6% | 339,500 |
| 2025/09/12 | 5,200 | 5,230 | 5,160 | 5,190 | -30 | -0.6% | 101,200 |
| 2025/09/11 | 5,270 | 5,300 | 5,200 | 5,220 | -70 | -1.3% | 71,200 |
| 2025/09/10 | 5,350 | 5,390 | 5,290 | 5,290 | -110 | -2% | 66,200 |
| 2025/09/09 | 5,340 | 5,400 | 5,310 | 5,400 | +20 | +0.4% | 92,400 |
| 2025/09/08 | 5,300 | 5,410 | 5,300 | 5,380 | +70 | +1.3% | 151,200 |
| 2025/09/05 | 5,360 | 5,370 | 5,280 | 5,310 | -20 | -0.4% | 97,100 |
| 2025/09/04 | 5,300 | 5,330 | 5,270 | 5,330 | +30 | +0.6% | 63,300 |
| 2025/09/03 | 5,340 | 5,380 | 5,300 | 5,300 | -40 | -0.7% | 94,800 |
| 2025/09/02 | 5,390 | 5,430 | 5,300 | 5,340 | -40 | -0.7% | 88,500 |
| 2025/09/01 | 5,280 | 5,380 | 5,250 | 5,380 | +100 | +1.9% | 80,700 |
| 2025/08/29 | 5,300 | 5,330 | 5,230 | 5,280 | -30 | -0.6% | 102,300 |
| 2025/08/28 | 5,270 | 5,350 | 5,160 | 5,310 | +10 | +0.2% | 169,900 |
| 2025/08/27 | 5,110 | 5,490 | 5,100 | 5,300 | +140 | +2.7% | 298,800 |
| 2025/08/26 | 5,180 | 5,200 | 5,150 | 5,160 | -20 | -0.4% | 111,900 |
| 2025/08/25 | 5,240 | 5,250 | 5,140 | 5,180 | -100 | -1.9% | 147,000 |
| 2025/08/22 | 5,220 | 5,320 | 5,190 | 5,280 | -10 | -0.2% | 126,800 |
| 2025/08/21 | 5,370 | 5,390 | 5,260 | 5,290 | -80 | -1.5% | 122,100 |
| 2025/08/20 | 5,380 | 5,400 | 5,270 | 5,370 | -40 | -0.7% | 93,400 |
| 2025/08/19 | 5,410 | 5,450 | 5,380 | 5,410 | ±0 | ±0% | 93,600 |
| 2025/08/18 | 5,400 | 5,470 | 5,390 | 5,410 | -10 | -0.2% | 87,800 |
| 2025/08/15 | 5,310 | 5,420 | 5,250 | 5,420 | +110 | +2.1% | 156,900 |
| 2025/08/14 | 5,230 | 5,390 | 5,180 | 5,310 | +60 | +1.1% | 243,900 |
| 2025/08/13 | 5,010 | 5,300 | 5,010 | 5,250 | +210 | +4.2% | 226,900 |
| 2025/08/12 | 4,980 | 5,060 | 4,945 | 5,040 | +55 | +1.1% | 93,900 |
| 2025/08/08 | 4,955 | 5,030 | 4,915 | 4,985 | +45 | +0.9% | 129,600 |
| 2025/08/07 | 4,935 | 4,970 | 4,900 | 4,940 | -30 | -0.6% | 159,700 |
| 2025/08/06 | 4,970 | 5,000 | 4,875 | 4,970 | ±0 | ±0% | 335,600 |
| 2025/08/05 | 4,900 | 5,150 | 4,885 | 4,970 | +70 | +1.4% | 348,500 |
| 2025/08/04 | 4,765 | 4,940 | 4,760 | 4,900 | +125 | +2.6% | 240,900 |
| 2025/08/01 | 4,695 | 4,785 | 4,665 | 4,775 | +10 | +0.2% | 203,600 |
| 2025/07/31 | 4,800 | 4,800 | 4,725 | 4,765 | -50 | -1% | 190,500 |
| 2025/07/30 | 4,875 | 4,895 | 4,675 | 4,815 | +10 | +0.2% | 377,300 |
| 2025/07/29 | 4,870 | 4,955 | 4,665 | 4,805 | +145 | +3.1% | 1,516,200 |
| 2025/07/28 | 4,660 | 4,660 | 4,660 | 4,660 | +700 | +17.7% | 46,200 |
| 2025/07/25 | 3,975 | 4,000 | 3,940 | 3,960 | -15 | -0.4% | 68,200 |
| 2025/07/24 | 3,905 | 3,995 | 3,895 | 3,975 | +70 | +1.8% | 65,000 |
| 2025/07/23 | 3,850 | 3,920 | 3,810 | 3,905 | +80 | +2.1% | 82,600 |
| 2025/07/22 | 3,860 | 3,870 | 3,805 | 3,825 | -40 | -1% | 46,800 |
| 2025/07/18 | 3,855 | 3,885 | 3,815 | 3,865 | +10 | +0.3% | 44,800 |
| 2025/07/17 | 3,840 | 3,860 | 3,830 | 3,855 | +15 | +0.4% | 23,600 |
| 2025/07/16 | 3,810 | 3,880 | 3,805 | 3,840 | +35 | +0.9% | 59,400 |
| 2025/07/15 | 3,810 | 3,830 | 3,785 | 3,805 | -5 | -0.1% | 36,900 |
| 2025/07/14 | 3,800 | 3,835 | 3,795 | 3,810 | +15 | +0.4% | 45,200 |
| 2025/07/11 | 3,810 | 3,845 | 3,790 | 3,795 | ±0 | ±0% | 33,000 |
| 2025/07/10 | 3,820 | 3,860 | 3,780 | 3,795 | -60 | -1.6% | 79,300 |
| 2025/07/09 | 3,885 | 3,895 | 3,840 | 3,855 | -15 | -0.4% | 47,200 |
| 2025/07/08 | 3,925 | 3,925 | 3,860 | 3,870 | -65 | -1.7% | 57,900 |
1～
50
件表示中 / 3786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 | 540,000円 | +6.8% | +21.5% | 1.76% | 38.55倍 | 1.57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 |
| クラボウ | 707,000円 | -4.4% | -19.4% | 3.99% | 12.36倍 | 0.98倍 |
|
綿紡績大手。半導体製造装置向け樹脂など化成品拡大、バイオも手がける。不動産賃貸に厚み |
| ニッケ | 163,200円 | +5.4% | -0.8% | 2.57% | 14.08倍 | 0.90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 |
| オンワードＨＤ | 69,700円 | +10.4% | +9.1% | 4.30% | 9.48倍 | 1.13倍 |
|
アパレル大手。百貨店、ＳＣ向けに展開。「２３区」「Ｊ・プレス」など、中高価格帯ブランド軸 |
| ワールド | 293,000円 | +32.9% | +18.0% | 3.62% | 8.92倍 | 1.23倍 |
|
総合アパレル大手。「アンタイトル」他ブランド多数。二次流通、販売代行等も展開。１８年再上場 |
市場注目の銘柄
チャート関連のコラム
