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 |
|---|---|---|---|---|---|---|---|
| 2020/12/08 | 3,270 | 3,315 | 3,270 | 3,285 | -10 | -0.3% | 39,000 |
| 2020/12/07 | 3,325 | 3,330 | 3,295 | 3,295 | -20 | -0.6% | 53,600 |
| 2020/12/04 | 3,295 | 3,330 | 3,265 | 3,315 | +15 | +0.5% | 48,100 |
| 2020/12/03 | 3,295 | 3,325 | 3,255 | 3,300 | +5 | +0.2% | 37,300 |
| 2020/12/02 | 3,245 | 3,320 | 3,215 | 3,295 | +60 | +1.9% | 132,300 |
| 2020/12/01 | 3,205 | 3,240 | 3,150 | 3,235 | +75 | +2.4% | 115,500 |
| 2020/11/30 | 3,265 | 3,265 | 3,155 | 3,160 | -85 | -2.6% | 102,800 |
| 2020/11/27 | 3,225 | 3,265 | 3,215 | 3,245 | +55 | +1.7% | 82,100 |
| 2020/11/26 | 3,165 | 3,195 | 3,155 | 3,190 | +5 | +0.2% | 54,200 |
| 2020/11/25 | 3,210 | 3,225 | 3,170 | 3,185 | -25 | -0.8% | 94,400 |
| 2020/11/24 | 3,210 | 3,235 | 3,180 | 3,210 | -5 | -0.2% | 86,900 |
| 2020/11/20 | 3,160 | 3,225 | 3,140 | 3,215 | +75 | +2.4% | 80,200 |
| 2020/11/19 | 3,130 | 3,145 | 3,100 | 3,140 | +10 | +0.3% | 81,100 |
| 2020/11/18 | 3,160 | 3,165 | 3,125 | 3,130 | -60 | -1.9% | 69,800 |
| 2020/11/17 | 3,230 | 3,235 | 3,170 | 3,190 | -10 | -0.3% | 62,800 |
| 2020/11/16 | 3,185 | 3,235 | 3,150 | 3,200 | +55 | +1.7% | 68,800 |
| 2020/11/13 | 3,200 | 3,200 | 3,130 | 3,145 | -40 | -1.3% | 73,800 |
| 2020/11/12 | 3,200 | 3,215 | 3,155 | 3,185 | +20 | +0.6% | 122,800 |
| 2020/11/11 | 3,290 | 3,290 | 3,155 | 3,165 | -65 | -2% | 84,900 |
| 2020/11/10 | 3,305 | 3,315 | 3,200 | 3,230 | +15 | +0.5% | 94,800 |
| 2020/11/09 | 3,255 | 3,255 | 3,180 | 3,215 | +15 | +0.5% | 66,500 |
| 2020/11/06 | 3,215 | 3,215 | 3,145 | 3,200 | +10 | +0.3% | 58,700 |
| 2020/11/05 | 3,215 | 3,215 | 3,165 | 3,190 | +25 | +0.8% | 93,000 |
| 2020/11/04 | 3,185 | 3,190 | 3,150 | 3,165 | ±0 | ±0% | 71,500 |
| 2020/11/02 | 3,125 | 3,180 | 3,120 | 3,165 | +95 | +3.1% | 72,400 |
| 2020/10/30 | 3,125 | 3,125 | 3,050 | 3,070 | -55 | -1.8% | 83,900 |
| 2020/10/29 | 3,120 | 3,145 | 3,105 | 3,125 | -20 | -0.6% | 81,900 |
| 2020/10/28 | 3,185 | 3,195 | 3,125 | 3,145 | +5 | +0.2% | 104,400 |
| 2020/10/27 | 3,140 | 3,155 | 3,085 | 3,140 | +15 | +0.5% | 65,700 |
| 2020/10/26 | 3,155 | 3,175 | 3,120 | 3,125 | -70 | -2.2% | 77,100 |
| 2020/10/23 | 3,245 | 3,245 | 3,170 | 3,195 | -75 | -2.3% | 110,600 |
| 2020/10/22 | 3,335 | 3,335 | 3,265 | 3,270 | -60 | -1.8% | 42,300 |
| 2020/10/21 | 3,355 | 3,370 | 3,305 | 3,330 | -50 | -1.5% | 71,700 |
| 2020/10/20 | 3,440 | 3,445 | 3,355 | 3,380 | -40 | -1.2% | 50,300 |
| 2020/10/19 | 3,435 | 3,450 | 3,410 | 3,420 | +40 | +1.2% | 55,400 |
| 2020/10/16 | 3,445 | 3,445 | 3,355 | 3,380 | -45 | -1.3% | 48,200 |
| 2020/10/15 | 3,555 | 3,565 | 3,410 | 3,425 | -90 | -2.6% | 67,700 |
| 2020/10/14 | 3,520 | 3,575 | 3,500 | 3,515 | +65 | +1.9% | 136,300 |
| 2020/10/13 | 3,450 | 3,470 | 3,390 | 3,450 | -100 | -2.8% | 179,600 |
| 2020/10/12 | 3,575 | 3,610 | 3,515 | 3,550 | -40 | -1.1% | 90,900 |
| 2020/10/09 | 3,600 | 3,610 | 3,545 | 3,590 | -50 | -1.4% | 70,300 |
| 2020/10/08 | 3,610 | 3,660 | 3,580 | 3,640 | +75 | +2.1% | 106,900 |
| 2020/10/07 | 3,570 | 3,605 | 3,535 | 3,565 | -5 | -0.1% | 56,200 |
| 2020/10/06 | 3,625 | 3,625 | 3,560 | 3,570 | +10 | +0.3% | 58,700 |
| 2020/10/05 | 3,535 | 3,585 | 3,535 | 3,560 | +30 | +0.8% | 68,400 |
| 2020/10/02 | 3,585 | 3,600 | 3,500 | 3,530 | - | - | 156,900 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,660 | 3,675 | 3,605 | 3,605 | -85 | -2.3% | 76,200 |
| 2020/09/29 | 3,755 | 3,755 | 3,665 | 3,690 | -115 | -3% | 115,400 |
| 2020/09/28 | 3,785 | 3,815 | 3,735 | 3,805 | +80 | +2.1% | 227,500 |
1151～
1200
件表示中 / 3766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 | 537,000円 | +6.8% | +21.5% | 1.77% | 38.33倍 | 1.56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 | 808,000円 | -4.4% | -19.4% | 3.49% | 14.17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 | 377,000円 | +2.1% | +1.5% | 5.73% | 43.74倍 | 1.03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 | 150,300円 | +5.4% | -0.8% | 2.79% | 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 | 64,700円 | +10.4% | +9.1% | 4.64% | 8.80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
