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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 3,400 | 3,450 | 3,395 | 3,445 | +60 | +1.8% | 52,500 |
| 2022/12/21 | 3,395 | 3,405 | 3,355 | 3,385 | -15 | -0.4% | 57,000 |
| 2022/12/20 | 3,450 | 3,480 | 3,320 | 3,400 | -50 | -1.4% | 52,700 |
| 2022/12/19 | 3,430 | 3,480 | 3,415 | 3,450 | +5 | +0.1% | 35,400 |
| 2022/12/16 | 3,500 | 3,505 | 3,440 | 3,445 | -85 | -2.4% | 92,600 |
| 2022/12/15 | 3,520 | 3,560 | 3,515 | 3,530 | -15 | -0.4% | 39,100 |
| 2022/12/14 | 3,530 | 3,555 | 3,525 | 3,545 | +30 | +0.9% | 28,500 |
| 2022/12/13 | 3,500 | 3,530 | 3,500 | 3,515 | +30 | +0.9% | 29,200 |
| 2022/12/12 | 3,490 | 3,500 | 3,470 | 3,485 | -15 | -0.4% | 26,600 |
| 2022/12/09 | 3,480 | 3,530 | 3,480 | 3,500 | +5 | +0.1% | 40,400 |
| 2022/12/08 | 3,490 | 3,500 | 3,465 | 3,495 | +15 | +0.4% | 35,100 |
| 2022/12/07 | 3,460 | 3,505 | 3,460 | 3,480 | +15 | +0.4% | 41,100 |
| 2022/12/06 | 3,490 | 3,505 | 3,465 | 3,465 | -15 | -0.4% | 36,900 |
| 2022/12/05 | 3,445 | 3,485 | 3,445 | 3,480 | +35 | +1% | 43,700 |
| 2022/12/02 | 3,470 | 3,470 | 3,415 | 3,445 | -35 | -1% | 59,900 |
| 2022/12/01 | 3,495 | 3,495 | 3,455 | 3,480 | -10 | -0.3% | 31,300 |
| 2022/11/30 | 3,505 | 3,505 | 3,470 | 3,490 | -35 | -1% | 47,200 |
| 2022/11/29 | 3,525 | 3,525 | 3,500 | 3,525 | -5 | -0.1% | 31,200 |
| 2022/11/28 | 3,595 | 3,595 | 3,520 | 3,530 | -20 | -0.6% | 21,400 |
| 2022/11/25 | 3,585 | 3,585 | 3,545 | 3,550 | -15 | -0.4% | 33,100 |
| 2022/11/24 | 3,530 | 3,580 | 3,530 | 3,565 | +70 | +2% | 48,500 |
| 2022/11/22 | 3,490 | 3,530 | 3,480 | 3,495 | +10 | +0.3% | 47,100 |
| 2022/11/21 | 3,475 | 3,485 | 3,470 | 3,485 | +20 | +0.6% | 28,400 |
| 2022/11/18 | 3,445 | 3,480 | 3,445 | 3,465 | +40 | +1.2% | 53,900 |
| 2022/11/17 | 3,430 | 3,455 | 3,415 | 3,425 | -5 | -0.1% | 34,000 |
| 2022/11/16 | 3,400 | 3,445 | 3,395 | 3,430 | +30 | +0.9% | 66,100 |
| 2022/11/15 | 3,375 | 3,415 | 3,375 | 3,400 | +15 | +0.4% | 59,600 |
| 2022/11/14 | 3,350 | 3,400 | 3,315 | 3,385 | +25 | +0.7% | 55,500 |
| 2022/11/11 | 3,380 | 3,385 | 3,350 | 3,360 | +30 | +0.9% | 39,700 |
| 2022/11/10 | 3,365 | 3,365 | 3,320 | 3,330 | -5 | -0.1% | 34,800 |
| 2022/11/09 | 3,300 | 3,345 | 3,300 | 3,335 | +40 | +1.2% | 33,500 |
| 2022/11/08 | 3,255 | 3,310 | 3,255 | 3,295 | +40 | +1.2% | 39,300 |
| 2022/11/07 | 3,240 | 3,265 | 3,235 | 3,255 | +25 | +0.8% | 32,200 |
| 2022/11/04 | 3,320 | 3,320 | 3,225 | 3,230 | -100 | -3% | 77,300 |
| 2022/11/02 | 3,305 | 3,355 | 3,295 | 3,330 | +45 | +1.4% | 67,000 |
| 2022/11/01 | 3,305 | 3,320 | 3,270 | 3,285 | -15 | -0.5% | 27,000 |
| 2022/10/31 | 3,235 | 3,325 | 3,235 | 3,300 | +45 | +1.4% | 66,600 |
| 2022/10/28 | 3,235 | 3,285 | 3,235 | 3,255 | -40 | -1.2% | 108,200 |
| 2022/10/27 | 3,280 | 3,315 | 3,280 | 3,295 | ±0 | ±0% | 40,400 |
| 2022/10/26 | 3,280 | 3,310 | 3,265 | 3,295 | +50 | +1.5% | 56,700 |
| 2022/10/25 | 3,245 | 3,280 | 3,235 | 3,245 | -45 | -1.4% | 81,100 |
| 2022/10/24 | 3,345 | 3,345 | 3,265 | 3,290 | -65 | -1.9% | 71,900 |
| 2022/10/21 | 3,310 | 3,395 | 3,295 | 3,355 | +30 | +0.9% | 72,900 |
| 2022/10/20 | 3,255 | 3,345 | 3,255 | 3,325 | ±0 | ±0% | 83,100 |
| 2022/10/19 | 3,300 | 3,365 | 3,300 | 3,325 | -10 | -0.3% | 71,200 |
| 2022/10/18 | 3,285 | 3,360 | 3,270 | 3,335 | +85 | +2.6% | 100,500 |
| 2022/10/17 | 3,280 | 3,340 | 3,235 | 3,250 | -90 | -2.7% | 106,500 |
| 2022/10/14 | 3,320 | 3,395 | 3,280 | 3,340 | -260 | -7.2% | 295,500 |
| 2022/10/13 | 3,625 | 3,630 | 3,590 | 3,600 | -15 | -0.4% | 101,500 |
| 2022/10/12 | 3,600 | 3,645 | 3,585 | 3,615 | -25 | -0.7% | 44,600 |
651～
700
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
