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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 3,160 | 3,180 | 3,140 | 3,165 | +5 | +0.2% | 48,400 |
| 2023/10/13 | 3,190 | 3,215 | 3,150 | 3,160 | -70 | -2.2% | 81,500 |
| 2023/10/12 | 3,205 | 3,235 | 3,190 | 3,230 | +5 | +0.2% | 46,400 |
| 2023/10/11 | 3,225 | 3,245 | 3,220 | 3,225 | -15 | -0.5% | 34,000 |
| 2023/10/10 | 3,180 | 3,240 | 3,180 | 3,240 | +25 | +0.8% | 49,000 |
| 2023/10/06 | 3,225 | 3,250 | 3,210 | 3,215 | +5 | +0.2% | 43,800 |
| 2023/10/05 | 3,190 | 3,240 | 3,190 | 3,210 | -5 | -0.2% | 78,900 |
| 2023/10/04 | 3,185 | 3,240 | 3,170 | 3,215 | +15 | +0.5% | 69,000 |
| 2023/10/03 | 3,200 | 3,215 | 3,190 | 3,200 | +15 | +0.5% | 63,400 |
| 2023/10/02 | 3,190 | 3,215 | 3,185 | 3,185 | -10 | -0.3% | 76,300 |
| 2023/09/29 | 3,220 | 3,235 | 3,165 | 3,195 | -5 | -0.2% | 69,200 |
| 2023/09/28 | 3,195 | 3,215 | 3,180 | 3,200 | -45 | -1.4% | 83,500 |
| 2023/09/27 | 3,225 | 3,255 | 3,200 | 3,245 | -5 | -0.2% | 200,200 |
| 2023/09/26 | 3,225 | 3,260 | 3,215 | 3,250 | +35 | +1.1% | 120,400 |
| 2023/09/25 | 3,190 | 3,230 | 3,185 | 3,215 | +40 | +1.3% | 156,700 |
| 2023/09/22 | 3,165 | 3,200 | 3,165 | 3,175 | -20 | -0.6% | 102,000 |
| 2023/09/21 | 3,215 | 3,230 | 3,190 | 3,195 | -10 | -0.3% | 91,300 |
| 2023/09/20 | 3,265 | 3,265 | 3,205 | 3,205 | -50 | -1.5% | 89,600 |
| 2023/09/19 | 3,290 | 3,300 | 3,230 | 3,255 | -15 | -0.5% | 131,000 |
| 2023/09/15 | 3,285 | 3,290 | 3,260 | 3,270 | +15 | +0.5% | 85,500 |
| 2023/09/14 | 3,280 | 3,280 | 3,240 | 3,255 | -10 | -0.3% | 53,800 |
| 2023/09/13 | 3,320 | 3,320 | 3,260 | 3,265 | -55 | -1.7% | 52,700 |
| 2023/09/12 | 3,280 | 3,325 | 3,280 | 3,320 | +45 | +1.4% | 47,900 |
| 2023/09/11 | 3,255 | 3,275 | 3,250 | 3,275 | +35 | +1.1% | 61,100 |
| 2023/09/08 | 3,250 | 3,270 | 3,235 | 3,240 | -15 | -0.5% | 64,500 |
| 2023/09/07 | 3,270 | 3,275 | 3,250 | 3,255 | -25 | -0.8% | 37,800 |
| 2023/09/06 | 3,270 | 3,295 | 3,260 | 3,280 | +25 | +0.8% | 35,000 |
| 2023/09/05 | 3,240 | 3,265 | 3,230 | 3,255 | +25 | +0.8% | 46,500 |
| 2023/09/04 | 3,215 | 3,240 | 3,215 | 3,230 | +15 | +0.5% | 52,700 |
| 2023/09/01 | 3,190 | 3,225 | 3,190 | 3,215 | +15 | +0.5% | 52,300 |
| 2023/08/31 | 3,195 | 3,215 | 3,190 | 3,200 | +5 | +0.2% | 59,400 |
| 2023/08/30 | 3,195 | 3,205 | 3,180 | 3,195 | -5 | -0.2% | 49,700 |
| 2023/08/29 | 3,185 | 3,205 | 3,180 | 3,200 | +15 | +0.5% | 21,300 |
| 2023/08/28 | 3,180 | 3,200 | 3,170 | 3,185 | +30 | +1% | 33,300 |
| 2023/08/25 | 3,140 | 3,175 | 3,140 | 3,155 | +10 | +0.3% | 36,700 |
| 2023/08/24 | 3,170 | 3,170 | 3,145 | 3,145 | -25 | -0.8% | 27,300 |
| 2023/08/23 | 3,155 | 3,175 | 3,155 | 3,170 | -5 | -0.2% | 15,000 |
| 2023/08/22 | 3,180 | 3,180 | 3,155 | 3,175 | +30 | +1% | 23,300 |
| 2023/08/21 | 3,150 | 3,165 | 3,130 | 3,145 | +20 | +0.6% | 41,500 |
| 2023/08/18 | 3,125 | 3,135 | 3,110 | 3,125 | -15 | -0.5% | 47,100 |
| 2023/08/17 | 3,155 | 3,160 | 3,120 | 3,140 | -10 | -0.3% | 41,300 |
| 2023/08/16 | 3,140 | 3,170 | 3,130 | 3,150 | -20 | -0.6% | 24,700 |
| 2023/08/15 | 3,175 | 3,190 | 3,160 | 3,170 | ±0 | ±0% | 23,500 |
| 2023/08/14 | 3,175 | 3,185 | 3,155 | 3,170 | -15 | -0.5% | 33,400 |
| 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 |
451～
500
件表示中 / 3765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 | 541,000円 | +6.8% | +21.5% | 1.76% | 38.62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 | 816,000円 | -4.4% | -19.4% | 3.46% | 14.31倍 | 1.13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 |
| グンゼ | 375,000円 | +2.1% | +1.5% | 5.76% | 43.51倍 | 1.02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 |
| ニッケ | 149,900円 | +5.4% | -0.8% | 2.80% | 12.93倍 | 0.83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 | 64,500円 | +10.4% | +9.1% | 4.65% | 8.77倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
