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 |
|---|---|---|---|---|---|---|---|
| 2020/02/13 | 3,440 | 3,455 | 3,385 | 3,440 | -40 | -1.1% | 121,500 |
| 2020/02/12 | 3,545 | 3,560 | 3,435 | 3,480 | -125 | -3.5% | 216,500 |
| 2020/02/10 | 3,670 | 3,670 | 3,595 | 3,605 | -15 | -0.4% | 78,700 |
| 2020/02/07 | 3,580 | 3,660 | 3,575 | 3,620 | -15 | -0.4% | 119,200 |
| 2020/02/06 | 3,625 | 3,645 | 3,575 | 3,635 | +70 | +2% | 146,400 |
| 2020/02/05 | 3,540 | 3,575 | 3,515 | 3,565 | +5 | +0.1% | 112,700 |
| 2020/02/04 | 3,540 | 3,575 | 3,485 | 3,560 | -50 | -1.4% | 138,200 |
| 2020/02/03 | 3,750 | 3,810 | 3,590 | 3,610 | -165 | -4.4% | 180,300 |
| 2020/01/31 | 3,930 | 3,935 | 3,745 | 3,775 | -90 | -2.3% | 184,700 |
| 2020/01/30 | 3,890 | 3,960 | 3,850 | 3,865 | +15 | +0.4% | 233,000 |
| 2020/01/29 | 3,855 | 3,885 | 3,810 | 3,850 | -10 | -0.3% | 161,800 |
| 2020/01/28 | 3,965 | 3,985 | 3,835 | 3,860 | -20 | -0.5% | 331,400 |
| 2020/01/27 | 3,960 | 3,960 | 3,770 | 3,880 | +265 | +7.3% | 367,000 |
| 2020/01/24 | 3,580 | 3,645 | 3,580 | 3,615 | +5 | +0.1% | 90,900 |
| 2020/01/23 | 3,570 | 3,660 | 3,560 | 3,610 | +70 | +2% | 152,000 |
| 2020/01/22 | 3,485 | 3,575 | 3,465 | 3,540 | +140 | +4.1% | 163,800 |
| 2020/01/21 | 3,440 | 3,445 | 3,355 | 3,400 | -50 | -1.4% | 116,600 |
| 2020/01/20 | 3,480 | 3,480 | 3,435 | 3,450 | -40 | -1.1% | 91,700 |
| 2020/01/17 | 3,590 | 3,605 | 3,490 | 3,490 | -125 | -3.5% | 120,700 |
| 2020/01/16 | 3,655 | 3,655 | 3,590 | 3,615 | +15 | +0.4% | 90,900 |
| 2020/01/15 | 3,620 | 3,625 | 3,570 | 3,600 | -5 | -0.1% | 43,600 |
| 2020/01/14 | 3,620 | 3,620 | 3,585 | 3,605 | -15 | -0.4% | 77,500 |
| 2020/01/10 | 3,630 | 3,655 | 3,605 | 3,620 | -20 | -0.5% | 33,200 |
| 2020/01/09 | 3,685 | 3,700 | 3,635 | 3,640 | +25 | +0.7% | 64,900 |
| 2020/01/08 | 3,630 | 3,655 | 3,585 | 3,615 | -25 | -0.7% | 81,600 |
| 2020/01/07 | 3,580 | 3,655 | 3,570 | 3,640 | +105 | +3% | 82,600 |
| 2020/01/06 | 3,515 | 3,580 | 3,505 | 3,535 | -45 | -1.3% | 64,500 |
| 2019/12/30 | 3,630 | 3,630 | 3,565 | 3,580 | -10 | -0.3% | 64,200 |
| 2019/12/27 | 3,630 | 3,640 | 3,590 | 3,590 | -45 | -1.2% | 34,400 |
| 2019/12/26 | 3,630 | 3,640 | 3,590 | 3,635 | +5 | +0.1% | 35,500 |
| 2019/12/25 | 3,680 | 3,680 | 3,620 | 3,630 | -5 | -0.1% | 30,600 |
| 2019/12/24 | 3,660 | 3,670 | 3,625 | 3,635 | -5 | -0.1% | 53,900 |
| 2019/12/23 | 3,685 | 3,685 | 3,620 | 3,640 | -45 | -1.2% | 57,100 |
| 2019/12/20 | 3,685 | 3,705 | 3,670 | 3,685 | +20 | +0.5% | 63,000 |
| 2019/12/19 | 3,660 | 3,685 | 3,645 | 3,665 | ±0 | ±0% | 38,700 |
| 2019/12/18 | 3,700 | 3,700 | 3,640 | 3,665 | -15 | -0.4% | 60,400 |
| 2019/12/17 | 3,695 | 3,695 | 3,640 | 3,680 | +30 | +0.8% | 56,700 |
| 2019/12/16 | 3,680 | 3,690 | 3,640 | 3,650 | -25 | -0.7% | 45,600 |
| 2019/12/13 | 3,695 | 3,700 | 3,650 | 3,675 | +50 | +1.4% | 93,300 |
| 2019/12/12 | 3,650 | 3,675 | 3,615 | 3,625 | -15 | -0.4% | 55,100 |
| 2019/12/11 | 3,660 | 3,675 | 3,625 | 3,640 | -10 | -0.3% | 57,000 |
| 2019/12/10 | 3,645 | 3,665 | 3,620 | 3,650 | +5 | +0.1% | 45,500 |
| 2019/12/09 | 3,625 | 3,645 | 3,610 | 3,645 | +25 | +0.7% | 34,100 |
| 2019/12/06 | 3,605 | 3,640 | 3,600 | 3,620 | -5 | -0.1% | 53,800 |
| 2019/12/05 | 3,595 | 3,635 | 3,580 | 3,625 | +25 | +0.7% | 48,100 |
| 2019/12/04 | 3,560 | 3,600 | 3,535 | 3,600 | +40 | +1.1% | 52,200 |
| 2019/12/03 | 3,560 | 3,580 | 3,540 | 3,560 | -50 | -1.4% | 45,500 |
| 2019/12/02 | 3,640 | 3,640 | 3,600 | 3,610 | +10 | +0.3% | 30,800 |
| 2019/11/29 | 3,640 | 3,640 | 3,580 | 3,600 | -5 | -0.1% | 42,900 |
| 2019/11/28 | 3,640 | 3,640 | 3,590 | 3,605 | -35 | -1% | 46,500 |
1351～
1400
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
