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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 4,205 | 4,235 | 4,190 | 4,235 | +45 | +1.1% | 36,800 |
| 2024/08/15 | 4,230 | 4,255 | 4,185 | 4,190 | -40 | -0.9% | 50,700 |
| 2024/08/14 | 4,220 | 4,230 | 4,190 | 4,230 | +10 | +0.2% | 34,300 |
| 2024/08/13 | 4,200 | 4,235 | 4,190 | 4,220 | +20 | +0.5% | 60,400 |
| 2024/08/09 | 4,200 | 4,235 | 4,170 | 4,200 | +85 | +2.1% | 114,800 |
| 2024/08/08 | 4,100 | 4,155 | 4,070 | 4,115 | -55 | -1.3% | 82,000 |
| 2024/08/07 | 3,995 | 4,205 | 3,975 | 4,170 | +155 | +3.9% | 108,800 |
| 2024/08/06 | 4,090 | 4,090 | 3,930 | 4,015 | +195 | +5.1% | 110,300 |
| 2024/08/05 | 3,950 | 4,045 | 3,785 | 3,820 | -185 | -4.6% | 123,800 |
| 2024/08/02 | 4,005 | 4,055 | 3,970 | 4,005 | -30 | -0.7% | 120,500 |
| 2024/08/01 | 4,075 | 4,105 | 4,020 | 4,035 | -95 | -2.3% | 64,300 |
| 2024/07/31 | 4,080 | 4,130 | 4,045 | 4,130 | +25 | +0.6% | 74,500 |
| 2024/07/30 | 4,095 | 4,140 | 4,075 | 4,105 | -5 | -0.1% | 70,000 |
| 2024/07/29 | 4,040 | 4,115 | 4,030 | 4,110 | +95 | +2.4% | 66,400 |
| 2024/07/26 | 4,115 | 4,115 | 4,000 | 4,015 | -95 | -2.3% | 56,700 |
| 2024/07/25 | 4,100 | 4,155 | 4,085 | 4,110 | -10 | -0.2% | 67,400 |
| 2024/07/24 | 4,140 | 4,170 | 4,110 | 4,120 | -20 | -0.5% | 63,700 |
| 2024/07/23 | 4,140 | 4,200 | 4,115 | 4,140 | -5 | -0.1% | 88,700 |
| 2024/07/22 | 4,240 | 4,240 | 4,025 | 4,145 | -150 | -3.5% | 169,500 |
| 2024/07/19 | 4,390 | 4,440 | 4,285 | 4,295 | -165 | -3.7% | 127,200 |
| 2024/07/18 | 4,325 | 4,485 | 4,315 | 4,460 | +190 | +4.4% | 210,500 |
| 2024/07/17 | 4,315 | 4,335 | 4,225 | 4,270 | +95 | +2.3% | 120,300 |
| 2024/07/16 | 4,190 | 4,205 | 4,140 | 4,175 | -5 | -0.1% | 39,000 |
| 2024/07/12 | 4,165 | 4,235 | 4,100 | 4,180 | -5 | -0.1% | 58,500 |
| 2024/07/11 | 4,180 | 4,290 | 4,070 | 4,185 | +40 | +1% | 145,700 |
| 2024/07/10 | 4,140 | 4,155 | 4,095 | 4,145 | +75 | +1.8% | 88,300 |
| 2024/07/09 | 4,050 | 4,115 | 4,040 | 4,070 | +20 | +0.5% | 83,500 |
| 2024/07/08 | 4,055 | 4,075 | 4,010 | 4,050 | -20 | -0.5% | 62,300 |
| 2024/07/05 | 4,125 | 4,140 | 4,020 | 4,070 | -55 | -1.3% | 41,500 |
| 2024/07/04 | 4,085 | 4,125 | 4,055 | 4,125 | +110 | +2.7% | 50,300 |
| 2024/07/03 | 3,985 | 4,015 | 3,965 | 4,015 | +30 | +0.8% | 85,100 |
| 2024/07/02 | 3,965 | 3,985 | 3,925 | 3,985 | +15 | +0.4% | 60,600 |
| 2024/07/01 | 3,950 | 3,970 | 3,930 | 3,970 | +25 | +0.6% | 46,000 |
| 2024/06/28 | 3,950 | 3,955 | 3,920 | 3,945 | -5 | -0.1% | 65,400 |
| 2024/06/27 | 3,930 | 3,975 | 3,900 | 3,950 | ±0 | ±0% | 47,900 |
| 2024/06/26 | 3,950 | 3,985 | 3,940 | 3,950 | -40 | -1% | 58,900 |
| 2024/06/25 | 4,000 | 4,020 | 3,945 | 3,990 | +10 | +0.3% | 57,000 |
| 2024/06/24 | 3,955 | 3,985 | 3,935 | 3,980 | +30 | +0.8% | 56,100 |
| 2024/06/21 | 3,950 | 3,980 | 3,940 | 3,950 | ±0 | ±0% | 116,800 |
| 2024/06/20 | 3,945 | 3,960 | 3,880 | 3,950 | +5 | +0.1% | 61,400 |
| 2024/06/19 | 3,945 | 3,960 | 3,935 | 3,945 | ±0 | ±0% | 33,800 |
| 2024/06/18 | 3,955 | 3,975 | 3,915 | 3,945 | +20 | +0.5% | 54,800 |
| 2024/06/17 | 3,895 | 3,930 | 3,880 | 3,925 | ±0 | ±0% | 57,700 |
| 2024/06/14 | 3,920 | 3,995 | 3,910 | 3,925 | +45 | +1.2% | 94,800 |
| 2024/06/13 | 3,920 | 3,945 | 3,880 | 3,880 | -40 | -1% | 61,400 |
| 2024/06/12 | 3,830 | 3,930 | 3,825 | 3,920 | +95 | +2.5% | 66,000 |
| 2024/06/11 | 3,885 | 3,885 | 3,805 | 3,825 | -75 | -1.9% | 84,800 |
| 2024/06/10 | 3,995 | 4,030 | 3,875 | 3,900 | -130 | -3.2% | 149,700 |
| 2024/06/07 | 4,010 | 4,045 | 4,010 | 4,030 | +20 | +0.5% | 42,300 |
| 2024/06/06 | 4,055 | 4,055 | 3,980 | 4,010 | -15 | -0.4% | 52,900 |
201～
250
件表示中 / 3720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 | 380,500円 | +6.8% | +21.5% | 2.50% | 27.16倍 | 1.10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 |
| ニッケ | 141,200円 | +10.9% | +2.5% | 2.97% | 11.46倍 | 0.79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 | 56,800円 | +10.4% | +9.1% | 5.28% | 7.71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 | 248,800円 | +32.9% | +18.0% | 4.26% | 7.57倍 | 1.04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 | 108,700円 | -2.3% | +189.0% | 3.68% | 17.88倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
