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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 5,410 | 5,450 | 5,380 | 5,410 | ±0 | ±0% | 93,600 |
| 2025/08/18 | 5,400 | 5,470 | 5,390 | 5,410 | -10 | -0.2% | 87,800 |
| 2025/08/15 | 5,310 | 5,420 | 5,250 | 5,420 | +110 | +2.1% | 156,900 |
| 2025/08/14 | 5,230 | 5,390 | 5,180 | 5,310 | +60 | +1.1% | 243,900 |
| 2025/08/13 | 5,010 | 5,300 | 5,010 | 5,250 | +210 | +4.2% | 226,900 |
| 2025/08/12 | 4,980 | 5,060 | 4,945 | 5,040 | +55 | +1.1% | 93,900 |
| 2025/08/08 | 4,955 | 5,030 | 4,915 | 4,985 | +45 | +0.9% | 129,600 |
| 2025/08/07 | 4,935 | 4,970 | 4,900 | 4,940 | -30 | -0.6% | 159,700 |
| 2025/08/06 | 4,970 | 5,000 | 4,875 | 4,970 | ±0 | ±0% | 335,600 |
| 2025/08/05 | 4,900 | 5,150 | 4,885 | 4,970 | +70 | +1.4% | 348,500 |
| 2025/08/04 | 4,765 | 4,940 | 4,760 | 4,900 | +125 | +2.6% | 240,900 |
| 2025/08/01 | 4,695 | 4,785 | 4,665 | 4,775 | +10 | +0.2% | 203,600 |
| 2025/07/31 | 4,800 | 4,800 | 4,725 | 4,765 | -50 | -1% | 190,500 |
| 2025/07/30 | 4,875 | 4,895 | 4,675 | 4,815 | +10 | +0.2% | 377,300 |
| 2025/07/29 | 4,870 | 4,955 | 4,665 | 4,805 | +145 | +3.1% | 1,516,200 |
| 2025/07/28 | 4,660 | 4,660 | 4,660 | 4,660 | +700 | +17.7% | 46,200 |
| 2025/07/25 | 3,975 | 4,000 | 3,940 | 3,960 | -15 | -0.4% | 68,200 |
| 2025/07/24 | 3,905 | 3,995 | 3,895 | 3,975 | +70 | +1.8% | 65,000 |
| 2025/07/23 | 3,850 | 3,920 | 3,810 | 3,905 | +80 | +2.1% | 82,600 |
| 2025/07/22 | 3,860 | 3,870 | 3,805 | 3,825 | -40 | -1% | 46,800 |
| 2025/07/18 | 3,855 | 3,885 | 3,815 | 3,865 | +10 | +0.3% | 44,800 |
| 2025/07/17 | 3,840 | 3,860 | 3,830 | 3,855 | +15 | +0.4% | 23,600 |
| 2025/07/16 | 3,810 | 3,880 | 3,805 | 3,840 | +35 | +0.9% | 59,400 |
| 2025/07/15 | 3,810 | 3,830 | 3,785 | 3,805 | -5 | -0.1% | 36,900 |
| 2025/07/14 | 3,800 | 3,835 | 3,795 | 3,810 | +15 | +0.4% | 45,200 |
| 2025/07/11 | 3,810 | 3,845 | 3,790 | 3,795 | ±0 | ±0% | 33,000 |
| 2025/07/10 | 3,820 | 3,860 | 3,780 | 3,795 | -60 | -1.6% | 79,300 |
| 2025/07/09 | 3,885 | 3,895 | 3,840 | 3,855 | -15 | -0.4% | 47,200 |
| 2025/07/08 | 3,925 | 3,925 | 3,860 | 3,870 | -65 | -1.7% | 57,900 |
| 2025/07/07 | 3,985 | 4,000 | 3,935 | 3,935 | -45 | -1.1% | 48,800 |
| 2025/07/04 | 4,085 | 4,095 | 3,975 | 3,980 | -60 | -1.5% | 64,300 |
| 2025/07/03 | 4,020 | 4,060 | 4,010 | 4,040 | +5 | +0.1% | 45,800 |
| 2025/07/02 | 4,025 | 4,085 | 3,985 | 4,035 | +10 | +0.2% | 73,900 |
| 2025/07/01 | 4,025 | 4,050 | 3,955 | 4,025 | ±0 | ±0% | 83,100 |
| 2025/06/30 | 4,070 | 4,135 | 4,015 | 4,025 | -45 | -1.1% | 96,700 |
| 2025/06/27 | 4,095 | 4,130 | 4,070 | 4,070 | -20 | -0.5% | 107,400 |
| 2025/06/26 | 4,055 | 4,145 | 4,000 | 4,090 | +40 | +1% | 126,600 |
| 2025/06/25 | 4,095 | 4,115 | 4,020 | 4,050 | -45 | -1.1% | 116,800 |
| 2025/06/24 | 4,180 | 4,300 | 4,075 | 4,095 | -80 | -1.9% | 235,900 |
| 2025/06/23 | 3,710 | 4,210 | 3,710 | 4,175 | +515 | +14.1% | 369,900 |
| 2025/06/20 | 3,710 | 3,710 | 3,660 | 3,660 | -50 | -1.3% | 75,500 |
| 2025/06/19 | 3,750 | 3,750 | 3,685 | 3,710 | -35 | -0.9% | 39,600 |
| 2025/06/18 | 3,735 | 3,765 | 3,730 | 3,745 | +10 | +0.3% | 36,800 |
| 2025/06/17 | 3,770 | 3,780 | 3,735 | 3,735 | -45 | -1.2% | 32,800 |
| 2025/06/16 | 3,840 | 3,840 | 3,780 | 3,780 | -25 | -0.7% | 36,900 |
| 2025/06/13 | 3,850 | 3,855 | 3,800 | 3,805 | -80 | -2.1% | 63,000 |
| 2025/06/12 | 3,915 | 3,915 | 3,840 | 3,885 | -30 | -0.8% | 50,700 |
| 2025/06/11 | 3,890 | 3,915 | 3,860 | 3,915 | +25 | +0.6% | 59,900 |
| 2025/06/10 | 3,900 | 3,960 | 3,885 | 3,890 | -20 | -0.5% | 74,700 |
| 2025/06/09 | 3,910 | 3,965 | 3,900 | 3,910 | ±0 | ±0% | 72,400 |
1～
50
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
