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 |
|---|---|---|---|---|---|---|---|
| 2019/04/22 | 3,625 | 3,720 | 3,615 | 3,705 | +50 | +1.4% | 60,400 |
| 2019/04/19 | 3,610 | 3,670 | 3,605 | 3,655 | +25 | +0.7% | 89,000 |
| 2019/04/18 | 3,700 | 3,710 | 3,625 | 3,630 | -130 | -3.5% | 78,700 |
| 2019/04/17 | 3,715 | 3,790 | 3,710 | 3,760 | ±0 | ±0% | 113,100 |
| 2019/04/16 | 3,725 | 3,770 | 3,660 | 3,760 | +15 | +0.4% | 156,600 |
| 2019/04/15 | 3,760 | 3,825 | 3,705 | 3,745 | -50 | -1.3% | 147,600 |
| 2019/04/12 | 3,860 | 3,865 | 3,720 | 3,795 | -65 | -1.7% | 153,400 |
| 2019/04/11 | 3,835 | 3,885 | 3,710 | 3,860 | -185 | -4.6% | 541,300 |
| 2019/04/10 | 4,045 | 4,070 | 4,015 | 4,045 | -5 | -0.1% | 118,200 |
| 2019/04/09 | 4,080 | 4,090 | 4,040 | 4,050 | ±0 | ±0% | 85,900 |
| 2019/04/08 | 4,020 | 4,075 | 3,995 | 4,050 | +70 | +1.8% | 132,600 |
| 2019/04/05 | 3,965 | 3,985 | 3,910 | 3,980 | +45 | +1.1% | 158,600 |
| 2019/04/04 | 3,825 | 3,945 | 3,805 | 3,935 | +50 | +1.3% | 141,400 |
| 2019/04/03 | 3,935 | 3,935 | 3,830 | 3,885 | -25 | -0.6% | 142,400 |
| 2019/04/02 | 4,005 | 4,010 | 3,905 | 3,910 | -90 | -2.3% | 102,500 |
| 2019/04/01 | 3,965 | 4,005 | 3,950 | 4,000 | +95 | +2.4% | 102,200 |
| 2019/03/29 | 3,905 | 3,950 | 3,890 | 3,905 | ±0 | ±0% | 80,300 |
| 2019/03/28 | 3,895 | 3,930 | 3,845 | 3,905 | -60 | -1.5% | 148,800 |
| 2019/03/27 | 3,930 | 3,975 | 3,895 | 3,965 | +10 | +0.3% | 121,100 |
| 2019/03/26 | 3,920 | 3,965 | 3,890 | 3,955 | +70 | +1.8% | 156,200 |
| 2019/03/25 | 3,880 | 3,895 | 3,805 | 3,885 | -5 | -0.1% | 178,600 |
| 2019/03/22 | 3,860 | 3,915 | 3,850 | 3,890 | -5 | -0.1% | 126,700 |
| 2019/03/20 | 3,880 | 3,905 | 3,835 | 3,895 | ±0 | ±0% | 102,100 |
| 2019/03/19 | 3,860 | 3,910 | 3,810 | 3,895 | ±0 | ±0% | 101,100 |
| 2019/03/18 | 3,860 | 3,915 | 3,820 | 3,895 | +50 | +1.3% | 106,100 |
| 2019/03/15 | 3,770 | 3,870 | 3,765 | 3,845 | +110 | +2.9% | 164,100 |
| 2019/03/14 | 3,765 | 3,775 | 3,720 | 3,735 | -80 | -2.1% | 95,800 |
| 2019/03/13 | 3,810 | 3,885 | 3,795 | 3,815 | -10 | -0.3% | 58,800 |
| 2019/03/12 | 3,805 | 3,835 | 3,780 | 3,825 | +30 | +0.8% | 94,700 |
| 2019/03/11 | 3,760 | 3,795 | 3,735 | 3,795 | +45 | +1.2% | 75,200 |
| 2019/03/08 | 3,720 | 3,780 | 3,710 | 3,750 | -40 | -1.1% | 81,200 |
| 2019/03/07 | 3,760 | 3,820 | 3,725 | 3,790 | +15 | +0.4% | 96,400 |
| 2019/03/06 | 3,790 | 3,790 | 3,705 | 3,775 | +15 | +0.4% | 106,700 |
| 2019/03/05 | 3,860 | 3,860 | 3,740 | 3,760 | -115 | -3% | 86,600 |
| 2019/03/04 | 3,910 | 3,925 | 3,830 | 3,875 | -20 | -0.5% | 44,200 |
| 2019/03/01 | 3,845 | 3,910 | 3,800 | 3,895 | +60 | +1.6% | 99,000 |
| 2019/02/28 | 3,760 | 3,855 | 3,735 | 3,835 | +80 | +2.1% | 101,300 |
| 2019/02/27 | 3,740 | 3,780 | 3,730 | 3,755 | +45 | +1.2% | 77,600 |
| 2019/02/26 | 3,760 | 3,775 | 3,665 | 3,710 | -45 | -1.2% | 55,200 |
| 2019/02/25 | 3,765 | 3,775 | 3,725 | 3,755 | -10 | -0.3% | 46,700 |
| 2019/02/22 | 3,745 | 3,780 | 3,725 | 3,765 | ±0 | ±0% | 69,300 |
| 2019/02/21 | 3,765 | 3,775 | 3,690 | 3,765 | ±0 | ±0% | 68,200 |
| 2019/02/20 | 3,795 | 3,810 | 3,740 | 3,765 | -45 | -1.2% | 62,500 |
| 2019/02/19 | 3,820 | 3,820 | 3,765 | 3,810 | -25 | -0.7% | 47,800 |
| 2019/02/18 | 3,845 | 3,850 | 3,785 | 3,835 | +40 | +1.1% | 47,700 |
| 2019/02/15 | 3,750 | 3,795 | 3,725 | 3,795 | +20 | +0.5% | 22,700 |
| 2019/02/14 | 3,750 | 3,810 | 3,745 | 3,775 | +10 | +0.3% | 40,200 |
| 2019/02/13 | 3,815 | 3,830 | 3,730 | 3,765 | -20 | -0.5% | 68,500 |
| 2019/02/12 | 3,700 | 3,800 | 3,690 | 3,785 | +75 | +2% | 51,200 |
| 2019/02/08 | 3,675 | 3,735 | 3,660 | 3,710 | -10 | -0.3% | 47,100 |
1501～
1550
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 | 57,800円 | +10.4% | +9.1% | 5.19% | 7.85倍 | 0.93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 | 254,200円 | +32.9% | +18.0% | 4.17% | 7.74倍 | 1.06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 | 111,400円 | -2.3% | +189.0% | 3.59% | 18.32倍 | 0.72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 | 89,600円 | +4.3% | +46.4% | 4.46% | 17.56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
