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 |
|---|---|---|---|---|---|---|---|
| 2020/09/25 | 3,730 | 3,775 | 3,715 | 3,725 | +20 | +0.5% | 124,700 |
| 2020/09/24 | 3,710 | 3,755 | 3,695 | 3,705 | +5 | +0.1% | 99,600 |
| 2020/09/23 | 3,725 | 3,740 | 3,635 | 3,700 | -25 | -0.7% | 128,600 |
| 2020/09/18 | 3,760 | 3,760 | 3,700 | 3,725 | +25 | +0.7% | 120,600 |
| 2020/09/17 | 3,645 | 3,710 | 3,635 | 3,700 | +70 | +1.9% | 79,700 |
| 2020/09/16 | 3,600 | 3,645 | 3,595 | 3,630 | +45 | +1.3% | 63,700 |
| 2020/09/15 | 3,580 | 3,660 | 3,570 | 3,585 | +40 | +1.1% | 73,300 |
| 2020/09/14 | 3,505 | 3,560 | 3,495 | 3,545 | +40 | +1.1% | 64,300 |
| 2020/09/11 | 3,500 | 3,505 | 3,440 | 3,505 | +110 | +3.2% | 113,700 |
| 2020/09/10 | 3,390 | 3,450 | 3,380 | 3,395 | +30 | +0.9% | 71,300 |
| 2020/09/09 | 3,305 | 3,370 | 3,305 | 3,365 | +35 | +1.1% | 68,000 |
| 2020/09/08 | 3,275 | 3,330 | 3,275 | 3,330 | +50 | +1.5% | 37,600 |
| 2020/09/07 | 3,315 | 3,330 | 3,275 | 3,280 | -25 | -0.8% | 35,300 |
| 2020/09/04 | 3,300 | 3,315 | 3,290 | 3,305 | -30 | -0.9% | 38,300 |
| 2020/09/03 | 3,375 | 3,375 | 3,330 | 3,335 | -25 | -0.7% | 30,600 |
| 2020/09/02 | 3,300 | 3,360 | 3,285 | 3,360 | +25 | +0.7% | 32,600 |
| 2020/09/01 | 3,365 | 3,365 | 3,300 | 3,335 | -25 | -0.7% | 41,600 |
| 2020/08/31 | 3,380 | 3,395 | 3,355 | 3,360 | ±0 | ±0% | 42,000 |
| 2020/08/28 | 3,340 | 3,420 | 3,320 | 3,360 | +45 | +1.4% | 107,200 |
| 2020/08/27 | 3,325 | 3,325 | 3,290 | 3,315 | +15 | +0.5% | 25,900 |
| 2020/08/26 | 3,335 | 3,345 | 3,290 | 3,300 | -35 | -1% | 25,100 |
| 2020/08/25 | 3,360 | 3,360 | 3,325 | 3,335 | +15 | +0.5% | 40,300 |
| 2020/08/24 | 3,345 | 3,355 | 3,305 | 3,320 | -10 | -0.3% | 29,000 |
| 2020/08/21 | 3,330 | 3,350 | 3,320 | 3,330 | +20 | +0.6% | 46,000 |
| 2020/08/20 | 3,275 | 3,355 | 3,275 | 3,310 | +40 | +1.2% | 65,900 |
| 2020/08/19 | 3,280 | 3,295 | 3,270 | 3,270 | -45 | -1.4% | 30,500 |
| 2020/08/18 | 3,270 | 3,330 | 3,260 | 3,315 | +55 | +1.7% | 44,000 |
| 2020/08/17 | 3,295 | 3,295 | 3,255 | 3,260 | -35 | -1.1% | 24,700 |
| 2020/08/14 | 3,310 | 3,340 | 3,295 | 3,295 | -5 | -0.2% | 36,700 |
| 2020/08/13 | 3,290 | 3,320 | 3,265 | 3,300 | +35 | +1.1% | 53,300 |
| 2020/08/12 | 3,240 | 3,290 | 3,215 | 3,265 | +70 | +2.2% | 51,800 |
| 2020/08/11 | 3,230 | 3,230 | 3,175 | 3,195 | -15 | -0.5% | 71,900 |
| 2020/08/07 | 3,245 | 3,260 | 3,195 | 3,210 | -25 | -0.8% | 66,300 |
| 2020/08/06 | 3,265 | 3,275 | 3,225 | 3,235 | +15 | +0.5% | 62,100 |
| 2020/08/05 | 3,225 | 3,245 | 3,195 | 3,220 | -35 | -1.1% | 30,400 |
| 2020/08/04 | 3,250 | 3,290 | 3,245 | 3,255 | +60 | +1.9% | 44,800 |
| 2020/08/03 | 3,200 | 3,220 | 3,155 | 3,195 | +15 | +0.5% | 58,800 |
| 2020/07/31 | 3,290 | 3,290 | 3,170 | 3,180 | -125 | -3.8% | 59,100 |
| 2020/07/30 | 3,330 | 3,335 | 3,275 | 3,305 | +40 | +1.2% | 72,000 |
| 2020/07/29 | 3,305 | 3,305 | 3,245 | 3,265 | -5 | -0.2% | 50,500 |
| 2020/07/28 | 3,340 | 3,340 | 3,260 | 3,270 | -5 | -0.2% | 51,000 |
| 2020/07/27 | 3,340 | 3,340 | 3,245 | 3,275 | -5 | -0.2% | 102,600 |
| 2020/07/22 | 3,325 | 3,355 | 3,280 | 3,280 | +10 | +0.3% | 103,500 |
| 2020/07/21 | 3,230 | 3,285 | 3,210 | 3,270 | +30 | +0.9% | 93,700 |
| 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 |
1201～
1250
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% | 38.34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% | 43.75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
