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 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 4,270 | 4,270 | 4,110 | 4,180 | -160 | -3.7% | 129,300 |
| 2025/04/04 | 4,400 | 4,405 | 4,305 | 4,340 | -105 | -2.4% | 99,000 |
| 2025/04/03 | 4,665 | 4,750 | 4,405 | 4,445 | -350 | -7.3% | 100,300 |
| 2025/04/02 | 4,800 | 4,815 | 4,785 | 4,795 | +10 | +0.2% | 77,100 |
| 2025/04/01 | 4,765 | 4,830 | 4,765 | 4,785 | -15 | -0.3% | 63,900 |
| 2025/03/31 | 4,870 | 4,870 | 4,790 | 4,800 | -70 | -1.4% | 64,900 |
| 2025/03/28 | 4,900 | 4,900 | 4,855 | 4,870 | +5 | +0.1% | 50,000 |
| 2025/03/27 | 4,820 | 4,865 | 4,810 | 4,865 | +45 | +0.9% | 67,100 |
| 2025/03/26 | 4,830 | 4,835 | 4,800 | 4,820 | -10 | -0.2% | 55,600 |
| 2025/03/25 | 4,805 | 4,855 | 4,785 | 4,830 | +40 | +0.8% | 45,400 |
| 2025/03/24 | 4,800 | 4,825 | 4,790 | 4,790 | -30 | -0.6% | 52,700 |
| 2025/03/21 | 4,810 | 4,875 | 4,810 | 4,820 | -10 | -0.2% | 29,100 |
| 2025/03/19 | 4,820 | 4,895 | 4,820 | 4,830 | -20 | -0.4% | 28,800 |
| 2025/03/18 | 4,855 | 4,895 | 4,830 | 4,850 | +5 | +0.1% | 35,600 |
| 2025/03/17 | 4,840 | 4,895 | 4,820 | 4,845 | +5 | +0.1% | 28,100 |
| 2025/03/14 | 4,865 | 4,885 | 4,840 | 4,840 | -25 | -0.5% | 42,500 |
| 2025/03/13 | 4,865 | 4,900 | 4,845 | 4,865 | -50 | -1% | 41,900 |
| 2025/03/12 | 4,900 | 4,950 | 4,855 | 4,915 | +75 | +1.5% | 79,500 |
| 2025/03/11 | 4,835 | 4,875 | 4,800 | 4,840 | +5 | +0.1% | 73,900 |
| 2025/03/10 | 4,800 | 4,850 | 4,790 | 4,835 | +40 | +0.8% | 39,100 |
| 2025/03/07 | 4,850 | 4,860 | 4,795 | 4,795 | -100 | -2% | 65,300 |
| 2025/03/06 | 5,000 | 5,000 | 4,865 | 4,895 | -65 | -1.3% | 53,400 |
| 2025/03/05 | 5,000 | 5,080 | 4,935 | 4,960 | -40 | -0.8% | 100,900 |
| 2025/03/04 | 4,950 | 5,030 | 4,950 | 5,000 | +100 | +2% | 44,800 |
| 2025/03/03 | 4,830 | 4,900 | 4,825 | 4,900 | +115 | +2.4% | 41,400 |
| 2025/02/28 | 4,830 | 4,840 | 4,785 | 4,785 | -40 | -0.8% | 76,100 |
| 2025/02/27 | 4,810 | 4,825 | 4,795 | 4,825 | +5 | +0.1% | 34,300 |
| 2025/02/26 | 4,800 | 4,825 | 4,785 | 4,820 | +20 | +0.4% | 29,900 |
| 2025/02/25 | 4,830 | 4,835 | 4,795 | 4,800 | -30 | -0.6% | 36,300 |
| 2025/02/21 | 4,840 | 4,840 | 4,795 | 4,830 | -10 | -0.2% | 30,600 |
| 2025/02/20 | 4,820 | 4,845 | 4,805 | 4,840 | -20 | -0.4% | 43,800 |
| 2025/02/19 | 4,855 | 4,885 | 4,835 | 4,860 | +5 | +0.1% | 37,400 |
| 2025/02/18 | 4,850 | 4,900 | 4,820 | 4,855 | -55 | -1.1% | 25,200 |
| 2025/02/17 | 4,920 | 4,935 | 4,885 | 4,910 | -35 | -0.7% | 21,500 |
| 2025/02/14 | 4,875 | 4,945 | 4,875 | 4,945 | +80 | +1.6% | 38,900 |
| 2025/02/13 | 4,800 | 4,880 | 4,800 | 4,865 | +70 | +1.5% | 43,500 |
| 2025/02/12 | 4,855 | 4,855 | 4,770 | 4,795 | -15 | -0.3% | 57,800 |
| 2025/02/10 | 4,800 | 4,830 | 4,790 | 4,810 | +10 | +0.2% | 40,000 |
| 2025/02/07 | 4,800 | 4,840 | 4,795 | 4,800 | ±0 | ±0% | 41,900 |
| 2025/02/06 | 4,835 | 4,900 | 4,795 | 4,800 | -20 | -0.4% | 47,200 |
| 2025/02/05 | 4,850 | 4,865 | 4,820 | 4,820 | +10 | +0.2% | 49,200 |
| 2025/02/04 | 4,850 | 4,865 | 4,790 | 4,810 | +10 | +0.2% | 61,600 |
| 2025/02/03 | 4,850 | 4,870 | 4,795 | 4,800 | -55 | -1.1% | 54,000 |
| 2025/01/31 | 4,900 | 4,900 | 4,840 | 4,855 | ±0 | ±0% | 35,300 |
| 2025/01/30 | 4,860 | 4,900 | 4,840 | 4,855 | +35 | +0.7% | 42,100 |
| 2025/01/29 | 4,900 | 4,920 | 4,800 | 4,820 | -100 | -2% | 44,100 |
| 2025/01/28 | 4,835 | 4,920 | 4,835 | 4,920 | +80 | +1.7% | 49,600 |
| 2025/01/27 | 4,840 | 4,880 | 4,800 | 4,840 | +40 | +0.8% | 35,000 |
| 2025/01/24 | 4,800 | 4,860 | 4,800 | 4,800 | ±0 | ±0% | 40,900 |
| 2025/01/23 | 4,780 | 4,825 | 4,755 | 4,800 | +15 | +0.3% | 64,600 |
1～
50
件表示中 / 3674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 | 418,000円 | 0.0% | -15.9% | 1.91% | 47.68倍 | 1.18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 |
| セーレン | 205,900円 | +12.7% | +19.0% | 3.30% | 8.67倍 | 0.85倍 |
|
自動車用シート材大手、エアバッグも。スポーツ用など衣料ＯＥＭ強い。独自技術で化粧品育成 |
| ニッケ | 132,900円 | +10.9% | +2.5% | 3.16% | 10.79倍 | 0.75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 |
| クラボウ | 498,500円 | +1.8% | +6.0% | 3.01% | 11.29倍 | 0.71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 |
| ワールド | 247,100円 | +32.9% | +18.0% | 4.29% | 7.51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 |
市場注目の銘柄
チャート関連のコラム
