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 |
|---|---|---|---|---|---|---|---|
| 2019/01/30 | 3,730 | 3,805 | 3,655 | 3,655 | -55 | -1.5% | 229,100 |
| 2019/01/29 | 3,590 | 3,720 | 3,510 | 3,710 | +160 | +4.5% | 143,300 |
| 2019/01/28 | 3,635 | 3,635 | 3,535 | 3,550 | -125 | -3.4% | 97,400 |
| 2019/01/25 | 3,750 | 3,795 | 3,660 | 3,675 | -40 | -1.1% | 109,000 |
| 2019/01/24 | 3,655 | 3,725 | 3,625 | 3,715 | +145 | +4.1% | 137,400 |
| 2019/01/23 | 3,550 | 3,625 | 3,540 | 3,570 | -50 | -1.4% | 106,200 |
| 2019/01/22 | 3,700 | 3,735 | 3,600 | 3,620 | -25 | -0.7% | 88,300 |
| 2019/01/21 | 3,585 | 3,680 | 3,580 | 3,645 | +90 | +2.5% | 116,400 |
| 2019/01/18 | 3,585 | 3,620 | 3,550 | 3,555 | -45 | -1.3% | 128,400 |
| 2019/01/17 | 3,410 | 3,625 | 3,355 | 3,600 | +390 | +12.1% | 509,200 |
| 2019/01/16 | 3,210 | 3,250 | 3,190 | 3,210 | -20 | -0.6% | 88,900 |
| 2019/01/15 | 3,150 | 3,250 | 3,135 | 3,230 | ±0 | ±0% | 148,400 |
| 2019/01/11 | 3,285 | 3,295 | 3,215 | 3,230 | -10 | -0.3% | 48,600 |
| 2019/01/10 | 3,190 | 3,255 | 3,185 | 3,240 | +45 | +1.4% | 45,700 |
| 2019/01/09 | 3,300 | 3,315 | 3,175 | 3,195 | -35 | -1.1% | 67,100 |
| 2019/01/08 | 3,250 | 3,340 | 3,200 | 3,230 | +85 | +2.7% | 210,700 |
| 2019/01/07 | 3,255 | 3,255 | 3,145 | 3,145 | +5 | +0.2% | 87,800 |
| 2019/01/04 | 3,120 | 3,180 | 3,105 | 3,140 | -15 | -0.5% | 145,300 |
| 2018/12/28 | 3,130 | 3,185 | 3,120 | 3,155 | +55 | +1.8% | 85,300 |
| 2018/12/27 | 3,005 | 3,115 | 2,996 | 3,100 | +161 | +5.5% | 129,700 |
| 2018/12/26 | 2,870 | 2,957 | 2,859 | 2,939 | +82 | +2.9% | 87,300 |
| 2018/12/25 | 2,910 | 2,938 | 2,804 | 2,857 | -153 | -5.1% | 117,100 |
| 2018/12/21 | 3,085 | 3,100 | 2,999 | 3,010 | -110 | -3.5% | 111,900 |
| 2018/12/20 | 3,225 | 3,230 | 3,105 | 3,120 | -120 | -3.7% | 88,400 |
| 2018/12/19 | 3,215 | 3,250 | 3,195 | 3,240 | +60 | +1.9% | 94,300 |
| 2018/12/18 | 3,185 | 3,220 | 3,165 | 3,180 | -15 | -0.5% | 84,900 |
| 2018/12/17 | 3,210 | 3,220 | 3,155 | 3,195 | -25 | -0.8% | 118,100 |
| 2018/12/14 | 3,215 | 3,255 | 3,210 | 3,220 | -30 | -0.9% | 112,600 |
| 2018/12/13 | 3,230 | 3,265 | 3,220 | 3,250 | +20 | +0.6% | 88,100 |
| 2018/12/12 | 3,170 | 3,235 | 3,150 | 3,230 | +60 | +1.9% | 120,800 |
| 2018/12/11 | 3,185 | 3,200 | 3,140 | 3,170 | -15 | -0.5% | 86,300 |
| 2018/12/10 | 3,250 | 3,255 | 3,160 | 3,185 | -135 | -4.1% | 75,200 |
| 2018/12/07 | 3,330 | 3,350 | 3,250 | 3,320 | -5 | -0.2% | 77,200 |
| 2018/12/06 | 3,400 | 3,420 | 3,305 | 3,325 | -90 | -2.6% | 91,000 |
| 2018/12/05 | 3,380 | 3,440 | 3,350 | 3,415 | +30 | +0.9% | 106,200 |
| 2018/12/04 | 3,535 | 3,545 | 3,380 | 3,385 | -165 | -4.6% | 154,400 |
| 2018/12/03 | 3,445 | 3,560 | 3,410 | 3,550 | +125 | +3.6% | 213,100 |
| 2018/11/30 | 3,355 | 3,450 | 3,335 | 3,425 | +45 | +1.3% | 168,700 |
| 2018/11/29 | 3,400 | 3,430 | 3,365 | 3,380 | +85 | +2.6% | 171,700 |
| 2018/11/28 | 3,340 | 3,345 | 3,285 | 3,295 | -75 | -2.2% | 151,500 |
| 2018/11/27 | 3,380 | 3,410 | 3,330 | 3,370 | +20 | +0.6% | 132,400 |
| 2018/11/26 | 3,275 | 3,375 | 3,275 | 3,350 | +65 | +2% | 169,800 |
| 2018/11/22 | 3,270 | 3,295 | 3,250 | 3,285 | +15 | +0.5% | 59,300 |
| 2018/11/21 | 3,240 | 3,280 | 3,215 | 3,270 | -10 | -0.3% | 71,700 |
| 2018/11/20 | 3,265 | 3,295 | 3,250 | 3,280 | -5 | -0.2% | 68,000 |
| 2018/11/19 | 3,230 | 3,310 | 3,230 | 3,285 | +45 | +1.4% | 53,900 |
| 2018/11/16 | 3,200 | 3,275 | 3,200 | 3,240 | +35 | +1.1% | 72,000 |
| 2018/11/15 | 3,155 | 3,215 | 3,145 | 3,205 | +10 | +0.3% | 55,000 |
| 2018/11/14 | 3,215 | 3,230 | 3,185 | 3,195 | -10 | -0.3% | 60,400 |
| 2018/11/13 | 3,215 | 3,215 | 3,150 | 3,205 | -40 | -1.2% | 113,100 |
1601～
1650
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
