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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 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 |
| 2024/03/14 | 3,895 | 3,895 | 3,845 | 3,875 | +10 | +0.3% | 29,900 |
| 2024/03/13 | 3,980 | 3,980 | 3,820 | 3,865 | -105 | -2.6% | 102,000 |
| 2024/03/12 | 3,810 | 3,985 | 3,775 | 3,970 | +90 | +2.3% | 87,800 |
| 2024/03/11 | 3,795 | 3,890 | 3,795 | 3,880 | +110 | +2.9% | 74,800 |
| 2024/03/08 | 3,655 | 3,830 | 3,655 | 3,770 | +60 | +1.6% | 86,900 |
| 2024/03/07 | 3,675 | 3,725 | 3,645 | 3,710 | +45 | +1.2% | 51,000 |
| 2024/03/06 | 3,650 | 3,700 | 3,640 | 3,665 | +15 | +0.4% | 61,700 |
| 2024/03/05 | 3,620 | 3,660 | 3,600 | 3,650 | +30 | +0.8% | 31,800 |
| 2024/03/04 | 3,625 | 3,640 | 3,605 | 3,620 | -10 | -0.3% | 46,200 |
| 2024/03/01 | 3,580 | 3,635 | 3,580 | 3,630 | +20 | +0.6% | 38,000 |
| 2024/02/29 | 3,585 | 3,640 | 3,585 | 3,610 | +35 | +1% | 62,400 |
| 2024/02/28 | 3,565 | 3,595 | 3,565 | 3,575 | +20 | +0.6% | 21,900 |
| 2024/02/27 | 3,550 | 3,575 | 3,535 | 3,555 | ±0 | ±0% | 40,100 |
| 2024/02/26 | 3,585 | 3,590 | 3,545 | 3,555 | -10 | -0.3% | 24,700 |
| 2024/02/22 | 3,535 | 3,585 | 3,530 | 3,565 | +40 | +1.1% | 42,700 |
| 2024/02/21 | 3,505 | 3,545 | 3,485 | 3,525 | -35 | -1% | 54,300 |
| 2024/02/20 | 3,555 | 3,565 | 3,530 | 3,560 | +5 | +0.1% | 48,600 |
1～
50
件表示中 / 3448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 | 378,000円 | +4.5% | +13.1% | 2.12% | 27.72倍 | 1.07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 | 135,500円 | -2.2% | -0.3% | 2.66% | 12.14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 |
| 東洋紡 | 111,600円 | +2.5% | -24.1% | 3.58% | 98.33倍 | 0.52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 |
| オンワードＨＤ | 59,800円 | +5.5% | +18.5% | 4.01% | 10.15倍 | 1.02倍 |
|
アパレルメーカー大手。「２３区」「自由区」など、中高価格帯ブランド軸。百貨店向け中心に展開 |
| グンゼ | 525,000円 | +2.9% | +24.6% | 2.86% | 18.24倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
