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 |
|---|---|---|---|---|---|---|---|
| 2020/07/20 | 3,275 | 3,275 | 3,220 | 3,240 | -5 | -0.2% | 52,000 |
| 2020/07/17 | 3,300 | 3,300 | 3,220 | 3,245 | +35 | +1.1% | 117,000 |
| 2020/07/16 | 3,200 | 3,265 | 3,190 | 3,210 | +80 | +2.6% | 161,000 |
| 2020/07/15 | 3,115 | 3,170 | 3,100 | 3,130 | +80 | +2.6% | 131,400 |
| 2020/07/14 | 3,040 | 3,075 | 3,025 | 3,050 | +15 | +0.5% | 146,200 |
| 2020/07/13 | 2,995 | 3,095 | 2,985 | 3,035 | -30 | -1% | 131,400 |
| 2020/07/10 | 3,125 | 3,125 | 3,065 | 3,065 | -45 | -1.4% | 144,800 |
| 2020/07/09 | 3,180 | 3,190 | 3,085 | 3,110 | -15 | -0.5% | 78,200 |
| 2020/07/08 | 3,200 | 3,210 | 3,125 | 3,125 | -5 | -0.2% | 79,500 |
| 2020/07/07 | 3,125 | 3,140 | 3,095 | 3,130 | -5 | -0.2% | 96,000 |
| 2020/07/06 | 3,120 | 3,140 | 3,100 | 3,135 | +15 | +0.5% | 105,800 |
| 2020/07/03 | 3,170 | 3,175 | 3,085 | 3,120 | -55 | -1.7% | 77,200 |
| 2020/07/02 | 3,250 | 3,250 | 3,150 | 3,175 | -35 | -1.1% | 86,000 |
| 2020/07/01 | 3,360 | 3,360 | 3,210 | 3,210 | -110 | -3.3% | 77,000 |
| 2020/06/30 | 3,370 | 3,370 | 3,310 | 3,320 | ±0 | ±0% | 66,100 |
| 2020/06/29 | 3,340 | 3,370 | 3,310 | 3,320 | -60 | -1.8% | 56,300 |
| 2020/06/26 | 3,375 | 3,380 | 3,335 | 3,380 | +35 | +1% | 71,000 |
| 2020/06/25 | 3,340 | 3,385 | 3,330 | 3,345 | ±0 | ±0% | 65,700 |
| 2020/06/24 | 3,415 | 3,420 | 3,345 | 3,345 | -75 | -2.2% | 64,700 |
| 2020/06/23 | 3,415 | 3,430 | 3,360 | 3,420 | +40 | +1.2% | 58,800 |
| 2020/06/22 | 3,390 | 3,390 | 3,365 | 3,380 | -10 | -0.3% | 38,600 |
| 2020/06/19 | 3,420 | 3,420 | 3,355 | 3,390 | +5 | +0.1% | 84,300 |
| 2020/06/18 | 3,390 | 3,395 | 3,350 | 3,385 | +5 | +0.1% | 42,600 |
| 2020/06/17 | 3,415 | 3,435 | 3,350 | 3,380 | ±0 | ±0% | 72,200 |
| 2020/06/16 | 3,405 | 3,405 | 3,350 | 3,380 | +40 | +1.2% | 71,600 |
| 2020/06/15 | 3,340 | 3,405 | 3,335 | 3,340 | +45 | +1.4% | 81,800 |
| 2020/06/12 | 3,310 | 3,325 | 3,280 | 3,295 | -85 | -2.5% | 176,800 |
| 2020/06/11 | 3,400 | 3,425 | 3,360 | 3,380 | -30 | -0.9% | 99,300 |
| 2020/06/10 | 3,475 | 3,475 | 3,405 | 3,410 | -75 | -2.2% | 110,500 |
| 2020/06/09 | 3,530 | 3,540 | 3,480 | 3,485 | -30 | -0.9% | 75,300 |
| 2020/06/08 | 3,595 | 3,610 | 3,460 | 3,515 | -105 | -2.9% | 127,300 |
| 2020/06/05 | 3,650 | 3,650 | 3,590 | 3,620 | -10 | -0.3% | 76,300 |
| 2020/06/04 | 3,640 | 3,645 | 3,570 | 3,630 | -5 | -0.1% | 75,600 |
| 2020/06/03 | 3,650 | 3,655 | 3,620 | 3,635 | +40 | +1.1% | 88,500 |
| 2020/06/02 | 3,620 | 3,630 | 3,585 | 3,595 | +35 | +1% | 62,700 |
| 2020/06/01 | 3,525 | 3,570 | 3,510 | 3,560 | +30 | +0.8% | 41,900 |
| 2020/05/29 | 3,545 | 3,615 | 3,525 | 3,530 | -20 | -0.6% | 115,100 |
| 2020/05/28 | 3,540 | 3,555 | 3,495 | 3,550 | +45 | +1.3% | 90,500 |
| 2020/05/27 | 3,440 | 3,510 | 3,405 | 3,505 | +75 | +2.2% | 89,700 |
| 2020/05/26 | 3,440 | 3,450 | 3,405 | 3,430 | +5 | +0.1% | 69,700 |
| 2020/05/25 | 3,415 | 3,440 | 3,400 | 3,425 | +15 | +0.4% | 39,100 |
| 2020/05/22 | 3,470 | 3,470 | 3,395 | 3,410 | -35 | -1% | 86,500 |
| 2020/05/21 | 3,410 | 3,445 | 3,370 | 3,445 | +35 | +1% | 77,800 |
| 2020/05/20 | 3,430 | 3,445 | 3,390 | 3,410 | +50 | +1.5% | 100,300 |
| 2020/05/19 | 3,420 | 3,435 | 3,330 | 3,360 | -15 | -0.4% | 101,500 |
| 2020/05/18 | 3,380 | 3,395 | 3,350 | 3,375 | ±0 | ±0% | 68,900 |
| 2020/05/15 | 3,365 | 3,375 | 3,330 | 3,375 | +40 | +1.2% | 93,000 |
| 2020/05/14 | 3,365 | 3,385 | 3,325 | 3,335 | -25 | -0.7% | 69,000 |
| 2020/05/13 | 3,350 | 3,365 | 3,330 | 3,360 | -20 | -0.6% | 101,300 |
| 2020/05/12 | 3,390 | 3,400 | 3,360 | 3,380 | -20 | -0.6% | 93,300 |
1201～
1250
件表示中 / 3722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 | 373,500円 | +6.8% | +21.5% | 2.54% | 26.66倍 | 1.08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 |
| オンワードＨＤ | 57,100円 | +10.4% | +9.1% | 5.25% | 7.75倍 | 0.92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 |
| ワールド | 250,900円 | +32.9% | +18.0% | 4.22% | 7.64倍 | 1.05倍 |
|
総合アパレル大手。「アンタイトル」他ブランド多数。二次流通、販売代行等も展開。１８年再上場 |
| ＴＳＩ ＨＤ | 110,500円 | -2.3% | +189.0% | 3.62% | 18.17倍 | 0.71倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。ゴルフウェアや「ナノ・ユニバース」が主力 |
| 東洋紡 | 89,500円 | +4.3% | +46.4% | 4.47% | 17.54倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
