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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 3,930 | 3,955 | 3,905 | 3,930 | -5 | -0.1% | 35,200 |
| 2024/05/28 | 3,940 | 3,955 | 3,890 | 3,935 | -5 | -0.1% | 43,600 |
| 2024/05/27 | 3,930 | 3,960 | 3,880 | 3,940 | +10 | +0.3% | 43,800 |
| 2024/05/24 | 3,920 | 3,950 | 3,880 | 3,930 | -20 | -0.5% | 63,400 |
| 2024/05/23 | 3,930 | 3,970 | 3,910 | 3,950 | +20 | +0.5% | 36,500 |
| 2024/05/22 | 3,885 | 3,940 | 3,880 | 3,930 | +50 | +1.3% | 46,000 |
| 2024/05/21 | 3,905 | 3,905 | 3,875 | 3,880 | -25 | -0.6% | 31,100 |
| 2024/05/20 | 3,920 | 3,955 | 3,880 | 3,905 | -35 | -0.9% | 45,900 |
| 2024/05/17 | 3,890 | 3,970 | 3,880 | 3,940 | +50 | +1.3% | 38,600 |
| 2024/05/16 | 3,925 | 3,925 | 3,875 | 3,890 | ±0 | ±0% | 33,700 |
| 2024/05/15 | 3,900 | 3,910 | 3,875 | 3,890 | -10 | -0.3% | 29,800 |
| 2024/05/14 | 3,910 | 3,915 | 3,880 | 3,900 | ±0 | ±0% | 35,900 |
| 2024/05/13 | 3,905 | 3,915 | 3,880 | 3,900 | +10 | +0.3% | 35,900 |
| 2024/05/10 | 3,930 | 3,930 | 3,880 | 3,890 | -20 | -0.5% | 45,100 |
| 2024/05/09 | 3,910 | 3,930 | 3,885 | 3,910 | +25 | +0.6% | 58,600 |
| 2024/05/08 | 3,850 | 3,895 | 3,845 | 3,885 | +60 | +1.6% | 49,100 |
| 2024/05/07 | 3,800 | 3,835 | 3,800 | 3,825 | +45 | +1.2% | 40,500 |
| 2024/05/02 | 3,790 | 3,825 | 3,780 | 3,780 | +20 | +0.5% | 41,600 |
| 2024/05/01 | 3,710 | 3,770 | 3,695 | 3,760 | +35 | +0.9% | 64,400 |
| 2024/04/30 | 3,710 | 3,725 | 3,650 | 3,725 | +50 | +1.4% | 54,400 |
| 2024/04/26 | 3,655 | 3,685 | 3,640 | 3,675 | +20 | +0.5% | 41,600 |
| 2024/04/25 | 3,700 | 3,700 | 3,640 | 3,655 | -45 | -1.2% | 71,300 |
| 2024/04/24 | 3,700 | 3,705 | 3,650 | 3,700 | +10 | +0.3% | 78,000 |
| 2024/04/23 | 3,700 | 3,700 | 3,650 | 3,690 | +50 | +1.4% | 53,000 |
| 2024/04/22 | 3,600 | 3,650 | 3,595 | 3,640 | +95 | +2.7% | 57,200 |
| 2024/04/19 | 3,500 | 3,550 | 3,490 | 3,545 | -5 | -0.1% | 90,000 |
| 2024/04/18 | 3,505 | 3,560 | 3,470 | 3,550 | +115 | +3.3% | 56,000 |
| 2024/04/17 | 3,500 | 3,505 | 3,420 | 3,435 | -95 | -2.7% | 73,300 |
| 2024/04/16 | 3,600 | 3,625 | 3,530 | 3,530 | -70 | -1.9% | 58,800 |
| 2024/04/15 | 3,570 | 3,615 | 3,555 | 3,600 | ±0 | ±0% | 54,800 |
| 2024/04/12 | 3,680 | 3,720 | 3,590 | 3,600 | -50 | -1.4% | 94,400 |
| 2024/04/11 | 3,595 | 3,660 | 3,535 | 3,650 | -155 | -4.1% | 237,000 |
| 2024/04/10 | 3,715 | 3,845 | 3,715 | 3,805 | +110 | +3% | 85,100 |
| 2024/04/09 | 3,675 | 3,715 | 3,655 | 3,695 | +30 | +0.8% | 45,300 |
| 2024/04/08 | 3,650 | 3,685 | 3,650 | 3,665 | +15 | +0.4% | 41,700 |
| 2024/04/05 | 3,650 | 3,670 | 3,620 | 3,650 | -10 | -0.3% | 46,500 |
| 2024/04/04 | 3,640 | 3,670 | 3,630 | 3,660 | +25 | +0.7% | 50,600 |
| 2024/04/03 | 3,640 | 3,655 | 3,610 | 3,635 | -30 | -0.8% | 70,100 |
| 2024/04/02 | 3,800 | 3,800 | 3,655 | 3,665 | -60 | -1.6% | 49,300 |
| 2024/04/01 | 3,765 | 3,765 | 3,700 | 3,725 | -25 | -0.7% | 30,600 |
| 2024/03/29 | 3,720 | 3,760 | 3,705 | 3,750 | +30 | +0.8% | 44,800 |
| 2024/03/28 | 3,790 | 3,790 | 3,685 | 3,720 | -90 | -2.4% | 64,100 |
| 2024/03/27 | 3,790 | 3,825 | 3,765 | 3,810 | +55 | +1.5% | 67,900 |
| 2024/03/26 | 3,670 | 3,765 | 3,670 | 3,755 | +20 | +0.5% | 35,200 |
| 2024/03/25 | 3,760 | 3,765 | 3,705 | 3,735 | -15 | -0.4% | 37,300 |
| 2024/03/22 | 3,730 | 3,780 | 3,705 | 3,750 | +15 | +0.4% | 40,800 |
| 2024/03/21 | 3,740 | 3,765 | 3,730 | 3,735 | -35 | -0.9% | 36,100 |
| 2024/03/19 | 3,810 | 3,815 | 3,750 | 3,770 | -55 | -1.4% | 37,300 |
| 2024/03/18 | 3,875 | 3,900 | 3,820 | 3,825 | -25 | -0.6% | 31,000 |
| 2024/03/15 | 3,870 | 3,880 | 3,835 | 3,850 | -25 | -0.6% | 38,900 |
301～
350
件表示中 / 3765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 | 541,000円 | +6.8% | +21.5% | 1.76% | 38.62倍 | 1.57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 | 816,000円 | -4.4% | -19.4% | 3.46% | 14.31倍 | 1.13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 | 375,000円 | +2.1% | +1.5% | 5.76% | 43.51倍 | 1.02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 | 149,900円 | +5.4% | -0.8% | 2.80% | 12.93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 | 64,500円 | +10.4% | +9.1% | 4.65% | 8.77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
