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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 3,200 | 3,225 | 3,160 | 3,190 | -5 | -0.2% | 95,100 |
| 2021/09/30 | 3,170 | 3,225 | 3,165 | 3,195 | +25 | +0.8% | 64,100 |
| 2021/09/29 | 3,170 | 3,175 | 3,145 | 3,170 | -60 | -1.9% | 133,800 |
| 2021/09/28 | 3,245 | 3,245 | 3,200 | 3,230 | -15 | -0.5% | 225,300 |
| 2021/09/27 | 3,300 | 3,300 | 3,245 | 3,245 | -45 | -1.4% | 122,400 |
| 2021/09/24 | 3,315 | 3,320 | 3,280 | 3,290 | +10 | +0.3% | 156,700 |
| 2021/09/22 | 3,285 | 3,310 | 3,280 | 3,280 | -5 | -0.2% | 102,200 |
| 2021/09/21 | 3,280 | 3,310 | 3,280 | 3,285 | -55 | -1.6% | 116,700 |
| 2021/09/17 | 3,360 | 3,370 | 3,340 | 3,340 | -65 | -1.9% | 173,900 |
| 2021/09/16 | 3,380 | 3,415 | 3,380 | 3,405 | +45 | +1.3% | 99,000 |
| 2021/09/15 | 3,380 | 3,390 | 3,345 | 3,360 | -70 | -2% | 99,500 |
| 2021/09/14 | 3,425 | 3,440 | 3,415 | 3,430 | -5 | -0.1% | 68,800 |
| 2021/09/13 | 3,415 | 3,445 | 3,415 | 3,435 | +20 | +0.6% | 56,700 |
| 2021/09/10 | 3,385 | 3,430 | 3,385 | 3,415 | +15 | +0.4% | 111,800 |
| 2021/09/09 | 3,420 | 3,445 | 3,385 | 3,400 | -60 | -1.7% | 80,700 |
| 2021/09/08 | 3,445 | 3,465 | 3,430 | 3,460 | -5 | -0.1% | 57,200 |
| 2021/09/07 | 3,455 | 3,480 | 3,450 | 3,465 | +15 | +0.4% | 68,000 |
| 2021/09/06 | 3,465 | 3,495 | 3,445 | 3,450 | -5 | -0.1% | 49,900 |
| 2021/09/03 | 3,400 | 3,455 | 3,400 | 3,455 | +45 | +1.3% | 74,300 |
| 2021/09/02 | 3,420 | 3,440 | 3,385 | 3,410 | -30 | -0.9% | 57,200 |
| 2021/09/01 | 3,400 | 3,450 | 3,380 | 3,440 | ±0 | ±0% | 52,600 |
| 2021/08/31 | 3,470 | 3,485 | 3,430 | 3,440 | -75 | -2.1% | 68,100 |
| 2021/08/30 | 3,500 | 3,540 | 3,500 | 3,515 | +20 | +0.6% | 26,900 |
| 2021/08/27 | 3,500 | 3,500 | 3,470 | 3,495 | -20 | -0.6% | 30,400 |
| 2021/08/26 | 3,495 | 3,525 | 3,485 | 3,515 | -25 | -0.7% | 31,900 |
| 2021/08/25 | 3,540 | 3,565 | 3,535 | 3,540 | ±0 | ±0% | 32,500 |
| 2021/08/24 | 3,510 | 3,560 | 3,495 | 3,540 | +20 | +0.6% | 46,800 |
| 2021/08/23 | 3,515 | 3,545 | 3,505 | 3,520 | +40 | +1.1% | 39,100 |
| 2021/08/20 | 3,445 | 3,485 | 3,445 | 3,480 | +20 | +0.6% | 43,000 |
| 2021/08/19 | 3,455 | 3,495 | 3,450 | 3,460 | +15 | +0.4% | 34,900 |
| 2021/08/18 | 3,420 | 3,495 | 3,415 | 3,445 | +15 | +0.4% | 37,900 |
| 2021/08/17 | 3,415 | 3,460 | 3,415 | 3,430 | +35 | +1% | 36,500 |
| 2021/08/16 | 3,410 | 3,420 | 3,385 | 3,395 | -70 | -2% | 36,100 |
| 2021/08/13 | 3,460 | 3,485 | 3,445 | 3,465 | -10 | -0.3% | 29,100 |
| 2021/08/12 | 3,465 | 3,480 | 3,440 | 3,475 | -25 | -0.7% | 35,600 |
| 2021/08/11 | 3,530 | 3,540 | 3,485 | 3,500 | -10 | -0.3% | 38,100 |
| 2021/08/10 | 3,510 | 3,545 | 3,510 | 3,510 | +40 | +1.2% | 44,500 |
| 2021/08/06 | 3,450 | 3,490 | 3,450 | 3,470 | -15 | -0.4% | 24,200 |
| 2021/08/05 | 3,475 | 3,530 | 3,475 | 3,485 | +10 | +0.3% | 31,900 |
| 2021/08/04 | 3,490 | 3,510 | 3,475 | 3,475 | -15 | -0.4% | 28,700 |
| 2021/08/03 | 3,505 | 3,535 | 3,490 | 3,490 | -30 | -0.9% | 44,800 |
| 2021/08/02 | 3,475 | 3,520 | 3,465 | 3,520 | +80 | +2.3% | 53,600 |
| 2021/07/30 | 3,490 | 3,500 | 3,440 | 3,440 | -50 | -1.4% | 44,100 |
| 2021/07/29 | 3,525 | 3,525 | 3,475 | 3,490 | +5 | +0.1% | 34,300 |
| 2021/07/28 | 3,475 | 3,510 | 3,470 | 3,485 | -15 | -0.4% | 33,400 |
| 2021/07/27 | 3,530 | 3,535 | 3,485 | 3,500 | -30 | -0.8% | 53,800 |
| 2021/07/26 | 3,545 | 3,575 | 3,530 | 3,530 | +50 | +1.4% | 55,900 |
| 2021/07/21 | 3,430 | 3,485 | 3,430 | 3,480 | +45 | +1.3% | 62,300 |
| 2021/07/20 | 3,450 | 3,475 | 3,430 | 3,435 | -40 | -1.2% | 42,900 |
| 2021/07/19 | 3,525 | 3,540 | 3,470 | 3,475 | -50 | -1.4% | 58,400 |
951～
1000
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 | 535,000円 | +6.8% | +21.5% | 1.78% | 38.19倍 | 1.55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 | 812,000円 | -4.4% | -19.4% | 3.47% | 14.24倍 | 1.12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 | 375,500円 | +2.1% | +1.5% | 5.75% | 43.57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 | 150,200円 | +5.4% | -0.8% | 2.80% | 12.96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 | 64,600円 | +10.4% | +9.1% | 4.64% | 8.78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
