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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 4,745 | 4,815 | 4,745 | 4,785 | -20 | -0.4% | 65,500 |
| 2024/11/29 | 4,780 | 4,830 | 4,780 | 4,805 | -5 | -0.1% | 41,500 |
| 2024/11/28 | 4,800 | 4,830 | 4,785 | 4,810 | +60 | +1.3% | 28,900 |
| 2024/11/27 | 4,700 | 4,770 | 4,700 | 4,750 | +60 | +1.3% | 42,700 |
| 2024/11/26 | 4,640 | 4,690 | 4,615 | 4,690 | +50 | +1.1% | 45,000 |
| 2024/11/25 | 4,675 | 4,675 | 4,605 | 4,640 | +35 | +0.8% | 138,000 |
| 2024/11/22 | 4,590 | 4,625 | 4,590 | 4,605 | -10 | -0.2% | 33,400 |
| 2024/11/21 | 4,585 | 4,620 | 4,585 | 4,615 | +45 | +1% | 38,800 |
| 2024/11/20 | 4,530 | 4,575 | 4,530 | 4,570 | +5 | +0.1% | 38,200 |
| 2024/11/19 | 4,560 | 4,590 | 4,555 | 4,565 | +10 | +0.2% | 36,500 |
| 2024/11/18 | 4,530 | 4,565 | 4,515 | 4,555 | +25 | +0.6% | 35,500 |
| 2024/11/15 | 4,555 | 4,575 | 4,530 | 4,530 | ±0 | ±0% | 38,500 |
| 2024/11/14 | 4,530 | 4,575 | 4,495 | 4,530 | -60 | -1.3% | 54,600 |
| 2024/11/13 | 4,560 | 4,620 | 4,550 | 4,590 | +40 | +0.9% | 57,400 |
| 2024/11/12 | 4,540 | 4,595 | 4,540 | 4,550 | +10 | +0.2% | 56,600 |
| 2024/11/11 | 4,515 | 4,565 | 4,500 | 4,540 | -35 | -0.8% | 41,400 |
| 2024/11/08 | 4,590 | 4,610 | 4,565 | 4,575 | ±0 | ±0% | 36,500 |
| 2024/11/07 | 4,625 | 4,640 | 4,555 | 4,575 | -25 | -0.5% | 58,900 |
| 2024/11/06 | 4,545 | 4,690 | 4,545 | 4,600 | +65 | +1.4% | 63,600 |
| 2024/11/05 | 4,515 | 4,545 | 4,465 | 4,535 | +20 | +0.4% | 48,900 |
| 2024/11/01 | 4,570 | 4,570 | 4,500 | 4,515 | -50 | -1.1% | 59,800 |
| 2024/10/31 | 4,575 | 4,585 | 4,480 | 4,565 | -10 | -0.2% | 80,300 |
| 2024/10/30 | 4,610 | 4,620 | 4,570 | 4,575 | +5 | +0.1% | 283,500 |
| 2024/10/29 | 4,510 | 4,575 | 4,490 | 4,570 | +60 | +1.3% | 60,500 |
| 2024/10/28 | 4,475 | 4,535 | 4,405 | 4,510 | +15 | +0.3% | 87,900 |
| 2024/10/25 | 4,710 | 4,735 | 4,465 | 4,495 | -205 | -4.4% | 120,100 |
| 2024/10/24 | 4,780 | 4,800 | 4,615 | 4,700 | -150 | -3.1% | 182,500 |
| 2024/10/23 | 4,800 | 4,865 | 4,795 | 4,850 | +25 | +0.5% | 64,400 |
| 2024/10/22 | 4,840 | 4,865 | 4,815 | 4,825 | +10 | +0.2% | 91,000 |
| 2024/10/21 | 4,855 | 4,865 | 4,810 | 4,815 | -30 | -0.6% | 77,400 |
| 2024/10/18 | 4,900 | 4,915 | 4,830 | 4,845 | -40 | -0.8% | 43,500 |
| 2024/10/17 | 4,905 | 4,915 | 4,840 | 4,885 | -30 | -0.6% | 50,900 |
| 2024/10/16 | 4,870 | 4,935 | 4,850 | 4,915 | +40 | +0.8% | 65,300 |
| 2024/10/15 | 4,915 | 4,915 | 4,815 | 4,875 | +15 | +0.3% | 103,400 |
| 2024/10/11 | 4,760 | 4,890 | 4,740 | 4,860 | +30 | +0.6% | 194,900 |
| 2024/10/10 | 4,865 | 4,870 | 4,810 | 4,830 | -35 | -0.7% | 121,800 |
| 2024/10/09 | 4,840 | 4,895 | 4,800 | 4,865 | +70 | +1.5% | 79,100 |
| 2024/10/08 | 4,705 | 4,795 | 4,690 | 4,795 | +80 | +1.7% | 79,200 |
| 2024/10/07 | 4,675 | 4,715 | 4,630 | 4,715 | +30 | +0.6% | 58,300 |
| 2024/10/04 | 4,665 | 4,695 | 4,665 | 4,685 | +30 | +0.6% | 43,900 |
| 2024/10/03 | 4,650 | 4,680 | 4,640 | 4,655 | +40 | +0.9% | 33,100 |
| 2024/10/02 | 4,705 | 4,720 | 4,590 | 4,615 | -65 | -1.4% | 57,800 |
| 2024/10/01 | 4,655 | 4,700 | 4,615 | 4,680 | +15 | +0.3% | 46,400 |
| 2024/09/30 | 4,705 | 4,705 | 4,620 | 4,665 | +30 | +0.6% | 107,800 |
| 2024/09/27 | 4,605 | 4,690 | 4,580 | 4,635 | +5 | +0.1% | 148,100 |
| 2024/09/26 | 4,505 | 4,660 | 4,505 | 4,630 | +125 | +2.8% | 328,100 |
| 2024/09/25 | 4,465 | 4,525 | 4,430 | 4,505 | +55 | +1.2% | 175,300 |
| 2024/09/24 | 4,485 | 4,515 | 4,430 | 4,450 | +25 | +0.6% | 163,900 |
| 2024/09/20 | 4,385 | 4,480 | 4,365 | 4,425 | +50 | +1.1% | 186,800 |
| 2024/09/19 | 4,385 | 4,385 | 4,340 | 4,375 | -15 | -0.3% | 107,800 |
1～
50
件表示中 / 3592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 | 478,500円 | +4.5% | +13.1% | 1.67% | 31.17倍 | 1.36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 |
| 帝 人 | 132,100円 | -2.2% | - | 3.79% | 10.18倍 | 0.72倍 |
|
合成繊維の大手。炭素繊維は世界２強の一角。医薬や在宅医療機器、樹脂、電子材料なども展開 |
| セーレン | 277,400円 | +9.9% | +4.8% | 2.16% | 13.10倍 | 1.16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 |
| クラボウ | 567,000円 | +1.8% | +6.0% | 2.65% | 13.05倍 | 0.82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 | 125,800円 | -2.2% | -0.3% | 2.86% | 11.27倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
