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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,850 | 3,855 | 3,800 | 3,805 | -80 | -2.1% | 63,000 |
| 2025/06/12 | 3,915 | 3,915 | 3,840 | 3,885 | -30 | -0.8% | 50,700 |
| 2025/06/11 | 3,890 | 3,915 | 3,860 | 3,915 | +25 | +0.6% | 59,900 |
| 2025/06/10 | 3,900 | 3,960 | 3,885 | 3,890 | -20 | -0.5% | 74,700 |
| 2025/06/09 | 3,910 | 3,965 | 3,900 | 3,910 | ±0 | ±0% | 72,400 |
| 2025/06/06 | 3,755 | 3,930 | 3,755 | 3,910 | +170 | +4.5% | 123,900 |
| 2025/06/05 | 3,740 | 3,770 | 3,730 | 3,740 | -15 | -0.4% | 51,200 |
| 2025/06/04 | 3,760 | 3,780 | 3,745 | 3,755 | -5 | -0.1% | 40,700 |
| 2025/06/03 | 3,770 | 3,770 | 3,725 | 3,760 | -10 | -0.3% | 49,300 |
| 2025/06/02 | 3,815 | 3,820 | 3,735 | 3,770 | -65 | -1.7% | 66,300 |
| 2025/05/30 | 3,860 | 3,870 | 3,825 | 3,835 | -40 | -1% | 116,500 |
| 2025/05/29 | 3,890 | 3,895 | 3,860 | 3,875 | ±0 | ±0% | 68,100 |
| 2025/05/28 | 3,925 | 3,930 | 3,860 | 3,875 | -35 | -0.9% | 71,600 |
| 2025/05/27 | 3,925 | 3,935 | 3,900 | 3,910 | -10 | -0.3% | 20,200 |
| 2025/05/26 | 3,940 | 3,960 | 3,900 | 3,920 | ±0 | ±0% | 31,900 |
| 2025/05/23 | 3,945 | 3,980 | 3,920 | 3,920 | -5 | -0.1% | 42,000 |
| 2025/05/22 | 3,955 | 3,960 | 3,900 | 3,925 | -35 | -0.9% | 59,300 |
| 2025/05/21 | 4,005 | 4,020 | 3,955 | 3,960 | -35 | -0.9% | 66,500 |
| 2025/05/20 | 4,020 | 4,035 | 3,955 | 3,995 | -40 | -1% | 51,600 |
| 2025/05/19 | 4,010 | 4,055 | 3,975 | 4,035 | +25 | +0.6% | 47,400 |
| 2025/05/16 | 4,010 | 4,030 | 3,975 | 4,010 | +35 | +0.9% | 34,200 |
| 2025/05/15 | 4,025 | 4,040 | 3,965 | 3,975 | -65 | -1.6% | 65,400 |
| 2025/05/14 | 4,140 | 4,140 | 4,035 | 4,040 | -120 | -2.9% | 49,700 |
| 2025/05/13 | 4,170 | 4,190 | 4,115 | 4,160 | -5 | -0.1% | 54,700 |
| 2025/05/12 | 4,130 | 4,165 | 4,095 | 4,165 | +45 | +1.1% | 40,000 |
| 2025/05/09 | 4,085 | 4,170 | 4,075 | 4,120 | +30 | +0.7% | 48,800 |
| 2025/05/08 | 4,090 | 4,095 | 4,025 | 4,090 | +10 | +0.2% | 48,500 |
| 2025/05/07 | 4,090 | 4,090 | 4,050 | 4,080 | +20 | +0.5% | 71,300 |
| 2025/05/02 | 4,065 | 4,080 | 4,030 | 4,060 | +5 | +0.1% | 50,400 |
| 2025/05/01 | 4,060 | 4,080 | 4,040 | 4,055 | -35 | -0.9% | 60,400 |
| 2025/04/30 | 4,070 | 4,105 | 4,050 | 4,090 | +20 | +0.5% | 63,500 |
| 2025/04/28 | 4,095 | 4,120 | 4,045 | 4,070 | -15 | -0.4% | 96,100 |
| 2025/04/25 | 4,145 | 4,160 | 4,040 | 4,085 | -270 | -6.2% | 248,600 |
| 2025/04/24 | 4,390 | 4,410 | 4,350 | 4,355 | -35 | -0.8% | 78,900 |
| 2025/04/23 | 4,310 | 4,430 | 4,285 | 4,390 | +145 | +3.4% | 97,700 |
| 2025/04/22 | 4,145 | 4,255 | 4,145 | 4,245 | +110 | +2.7% | 74,000 |
| 2025/04/21 | 4,085 | 4,150 | 4,085 | 4,135 | +30 | +0.7% | 48,200 |
| 2025/04/18 | 4,115 | 4,125 | 4,085 | 4,105 | +55 | +1.4% | 40,900 |
| 2025/04/17 | 4,025 | 4,080 | 4,010 | 4,050 | +25 | +0.6% | 33,600 |
| 2025/04/16 | 4,075 | 4,095 | 4,025 | 4,025 | -40 | -1% | 38,800 |
| 2025/04/15 | 4,050 | 4,100 | 4,020 | 4,065 | +30 | +0.7% | 43,100 |
| 2025/04/14 | 4,150 | 4,165 | 4,020 | 4,035 | -100 | -2.4% | 114,200 |
| 2025/04/11 | 4,265 | 4,265 | 4,075 | 4,135 | -200 | -4.6% | 102,200 |
| 2025/04/10 | 4,395 | 4,395 | 4,275 | 4,335 | +145 | +3.5% | 123,600 |
| 2025/04/09 | 4,160 | 4,230 | 4,150 | 4,190 | -10 | -0.2% | 75,700 |
| 2025/04/08 | 4,250 | 4,325 | 4,195 | 4,200 | +20 | +0.5% | 93,100 |
| 2025/04/07 | 4,270 | 4,270 | 4,110 | 4,180 | -160 | -3.7% | 129,300 |
| 2025/04/04 | 4,400 | 4,405 | 4,305 | 4,340 | -105 | -2.4% | 99,000 |
| 2025/04/03 | 4,665 | 4,750 | 4,405 | 4,445 | -350 | -7.3% | 100,300 |
| 2025/04/02 | 4,800 | 4,815 | 4,785 | 4,795 | +10 | +0.2% | 77,100 |
1～
50
件表示中 / 3720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 | 380,500円 | +6.8% | +21.5% | 2.50% | 27.16倍 | 1.10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 |
| ニッケ | 141,200円 | +10.9% | +2.5% | 2.97% | 11.46倍 | 0.79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 | 56,800円 | +10.4% | +9.1% | 5.28% | 7.71倍 | 0.92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 | 248,800円 | +32.9% | +18.0% | 4.26% | 7.57倍 | 1.04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 |
| ＴＳＩ ＨＤ | 108,700円 | -2.3% | +189.0% | 3.68% | 17.88倍 | 0.70倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。ゴルフウェアや「ナノ・ユニバース」が主力 |
市場注目の銘柄
チャート関連のコラム
