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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 3,565 | 3,595 | 3,565 | 3,575 | +20 | +0.6% | 21,900 |
| 2024/02/27 | 3,550 | 3,575 | 3,535 | 3,555 | ±0 | ±0% | 40,100 |
| 2024/02/26 | 3,585 | 3,590 | 3,545 | 3,555 | -10 | -0.3% | 24,700 |
| 2024/02/22 | 3,535 | 3,585 | 3,530 | 3,565 | +40 | +1.1% | 42,700 |
| 2024/02/21 | 3,505 | 3,545 | 3,485 | 3,525 | -35 | -1% | 54,300 |
| 2024/02/20 | 3,555 | 3,565 | 3,530 | 3,560 | +5 | +0.1% | 48,600 |
| 2024/02/19 | 3,595 | 3,600 | 3,520 | 3,555 | -40 | -1.1% | 33,400 |
| 2024/02/16 | 3,560 | 3,615 | 3,560 | 3,595 | +45 | +1.3% | 62,300 |
| 2024/02/15 | 3,580 | 3,590 | 3,515 | 3,550 | ±0 | ±0% | 74,200 |
| 2024/02/14 | 3,540 | 3,560 | 3,510 | 3,550 | ±0 | ±0% | 47,300 |
| 2024/02/13 | 3,490 | 3,555 | 3,460 | 3,550 | +60 | +1.7% | 66,200 |
| 2024/02/09 | 3,380 | 3,510 | 3,380 | 3,490 | +95 | +2.8% | 68,500 |
| 2024/02/08 | 3,390 | 3,425 | 3,360 | 3,395 | ±0 | ±0% | 50,200 |
| 2024/02/07 | 3,495 | 3,495 | 3,375 | 3,395 | -50 | -1.5% | 120,700 |
| 2024/02/06 | 3,505 | 3,520 | 3,435 | 3,445 | -90 | -2.5% | 61,900 |
| 2024/02/05 | 3,550 | 3,555 | 3,510 | 3,535 | -20 | -0.6% | 48,100 |
| 2024/02/02 | 3,550 | 3,580 | 3,540 | 3,555 | +5 | +0.1% | 36,900 |
| 2024/02/01 | 3,570 | 3,570 | 3,530 | 3,550 | -15 | -0.4% | 41,800 |
| 2024/01/31 | 3,550 | 3,570 | 3,540 | 3,565 | +15 | +0.4% | 34,900 |
| 2024/01/30 | 3,550 | 3,570 | 3,530 | 3,550 | ±0 | ±0% | 49,200 |
| 2024/01/29 | 3,580 | 3,635 | 3,535 | 3,550 | +15 | +0.4% | 102,300 |
| 2024/01/26 | 3,540 | 3,590 | 3,490 | 3,535 | +65 | +1.9% | 132,800 |
| 2024/01/25 | 3,470 | 3,520 | 3,400 | 3,470 | +70 | +2.1% | 144,700 |
| 2024/01/24 | 3,375 | 3,420 | 3,355 | 3,400 | +45 | +1.3% | 66,200 |
| 2024/01/23 | 3,315 | 3,375 | 3,305 | 3,355 | +40 | +1.2% | 89,300 |
| 2024/01/22 | 3,290 | 3,345 | 3,290 | 3,315 | +40 | +1.2% | 76,100 |
| 2024/01/19 | 3,330 | 3,345 | 3,270 | 3,275 | -20 | -0.6% | 76,300 |
| 2024/01/18 | 3,300 | 3,335 | 3,270 | 3,295 | +35 | +1.1% | 120,700 |
| 2024/01/17 | 3,295 | 3,355 | 3,255 | 3,260 | -245 | -7% | 247,000 |
| 2024/01/16 | 3,565 | 3,575 | 3,495 | 3,505 | -100 | -2.8% | 84,100 |
| 2024/01/15 | 3,600 | 3,630 | 3,580 | 3,605 | +25 | +0.7% | 32,600 |
| 2024/01/12 | 3,565 | 3,605 | 3,550 | 3,580 | -5 | -0.1% | 40,300 |
| 2024/01/11 | 3,580 | 3,610 | 3,570 | 3,585 | +10 | +0.3% | 46,600 |
| 2024/01/10 | 3,505 | 3,580 | 3,495 | 3,575 | +45 | +1.3% | 54,500 |
| 2024/01/09 | 3,500 | 3,555 | 3,500 | 3,530 | +40 | +1.1% | 46,000 |
| 2024/01/05 | 3,575 | 3,580 | 3,490 | 3,490 | -85 | -2.4% | 43,700 |
| 2024/01/04 | 3,585 | 3,585 | 3,505 | 3,575 | -40 | -1.1% | 50,200 |
| 2023/12/29 | 3,590 | 3,625 | 3,585 | 3,615 | +25 | +0.7% | 30,200 |
| 2023/12/28 | 3,585 | 3,615 | 3,580 | 3,590 | -20 | -0.6% | 19,700 |
| 2023/12/27 | 3,645 | 3,650 | 3,575 | 3,610 | -45 | -1.2% | 61,200 |
| 2023/12/26 | 3,585 | 3,685 | 3,585 | 3,655 | +70 | +2% | 61,600 |
| 2023/12/25 | 3,610 | 3,615 | 3,580 | 3,585 | +10 | +0.3% | 32,400 |
| 2023/12/22 | 3,525 | 3,580 | 3,525 | 3,575 | +60 | +1.7% | 31,000 |
| 2023/12/21 | 3,510 | 3,530 | 3,510 | 3,515 | -15 | -0.4% | 34,600 |
| 2023/12/20 | 3,565 | 3,575 | 3,525 | 3,530 | -30 | -0.8% | 26,600 |
| 2023/12/19 | 3,530 | 3,560 | 3,510 | 3,560 | +50 | +1.4% | 29,900 |
| 2023/12/18 | 3,475 | 3,530 | 3,475 | 3,510 | -35 | -1% | 39,500 |
| 2023/12/15 | 3,580 | 3,580 | 3,545 | 3,545 | -20 | -0.6% | 68,700 |
| 2023/12/14 | 3,545 | 3,590 | 3,530 | 3,565 | +35 | +1% | 48,400 |
| 2023/12/13 | 3,525 | 3,555 | 3,515 | 3,530 | +10 | +0.3% | 36,200 |
51～
100
件表示中 / 3454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 | 390,500円 | +4.5% | +13.1% | 2.05% | 28.64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 | 136,200円 | -2.2% | -0.3% | 2.64% | 12.19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 |
| 東洋紡 | 109,600円 | +5.0% | +65.2% | 3.65% | 37.14倍 | 0.49倍 |
|
液晶やコンデンサー向けフィルム、機能樹脂が柱。診断薬関連やエアバッグ用基布、水処理膜も |
| オンワードＨＤ | 60,000円 | +5.5% | +18.5% | 4.00% | 10.18倍 | 1.02倍 |
|
アパレルメーカー大手。「２３区」「自由区」など、中高価格帯ブランド軸。百貨店向け中心に展開 |
| グンゼ | 543,000円 | +2.9% | +24.6% | 2.76% | 18.87倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
