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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,550 | 3,585 | 3,515 | 3,570 | -5 | -0.1% | 41,200 |
| 2023/01/24 | 3,540 | 3,580 | 3,530 | 3,575 | +40 | +1.1% | 51,700 |
| 2023/01/23 | 3,490 | 3,560 | 3,455 | 3,535 | +90 | +2.6% | 58,900 |
| 2023/01/20 | 3,490 | 3,490 | 3,445 | 3,445 | -45 | -1.3% | 62,700 |
| 2023/01/19 | 3,470 | 3,515 | 3,450 | 3,490 | -30 | -0.9% | 80,900 |
| 2023/01/18 | 3,510 | 3,545 | 3,470 | 3,520 | -25 | -0.7% | 107,600 |
| 2023/01/17 | 3,525 | 3,675 | 3,490 | 3,545 | +230 | +6.9% | 155,700 |
| 2023/01/16 | 3,280 | 3,315 | 3,260 | 3,315 | +20 | +0.6% | 75,400 |
| 2023/01/13 | 3,285 | 3,345 | 3,285 | 3,295 | -25 | -0.8% | 36,200 |
| 2023/01/12 | 3,335 | 3,345 | 3,315 | 3,320 | -30 | -0.9% | 24,900 |
| 2023/01/11 | 3,340 | 3,365 | 3,310 | 3,350 | +65 | +2% | 22,700 |
| 2023/01/10 | 3,325 | 3,325 | 3,280 | 3,285 | +10 | +0.3% | 30,000 |
| 2023/01/06 | 3,265 | 3,290 | 3,240 | 3,275 | +10 | +0.3% | 50,600 |
| 2023/01/05 | 3,300 | 3,300 | 3,255 | 3,265 | -50 | -1.5% | 46,600 |
| 2023/01/04 | 3,390 | 3,390 | 3,310 | 3,315 | -95 | -2.8% | 55,400 |
| 2022/12/30 | 3,440 | 3,480 | 3,410 | 3,410 | -20 | -0.6% | 44,800 |
| 2022/12/29 | 3,385 | 3,430 | 3,385 | 3,430 | -10 | -0.3% | 42,300 |
| 2022/12/28 | 3,455 | 3,455 | 3,425 | 3,440 | -20 | -0.6% | 35,600 |
| 2022/12/27 | 3,450 | 3,470 | 3,440 | 3,460 | +25 | +0.7% | 18,300 |
| 2022/12/26 | 3,455 | 3,475 | 3,425 | 3,435 | -5 | -0.1% | 27,500 |
| 2022/12/23 | 3,435 | 3,465 | 3,425 | 3,440 | -5 | -0.1% | 57,400 |
| 2022/12/22 | 3,400 | 3,450 | 3,395 | 3,445 | +60 | +1.8% | 52,500 |
| 2022/12/21 | 3,395 | 3,405 | 3,355 | 3,385 | -15 | -0.4% | 57,000 |
| 2022/12/20 | 3,450 | 3,480 | 3,320 | 3,400 | -50 | -1.4% | 52,700 |
| 2022/12/19 | 3,430 | 3,480 | 3,415 | 3,450 | +5 | +0.1% | 35,400 |
| 2022/12/16 | 3,500 | 3,505 | 3,440 | 3,445 | -85 | -2.4% | 92,600 |
| 2022/12/15 | 3,520 | 3,560 | 3,515 | 3,530 | -15 | -0.4% | 39,100 |
| 2022/12/14 | 3,530 | 3,555 | 3,525 | 3,545 | +30 | +0.9% | 28,500 |
| 2022/12/13 | 3,500 | 3,530 | 3,500 | 3,515 | +30 | +0.9% | 29,200 |
| 2022/12/12 | 3,490 | 3,500 | 3,470 | 3,485 | -15 | -0.4% | 26,600 |
| 2022/12/09 | 3,480 | 3,530 | 3,480 | 3,500 | +5 | +0.1% | 40,400 |
| 2022/12/08 | 3,490 | 3,500 | 3,465 | 3,495 | +15 | +0.4% | 35,100 |
| 2022/12/07 | 3,460 | 3,505 | 3,460 | 3,480 | +15 | +0.4% | 41,100 |
| 2022/12/06 | 3,490 | 3,505 | 3,465 | 3,465 | -15 | -0.4% | 36,900 |
| 2022/12/05 | 3,445 | 3,485 | 3,445 | 3,480 | +35 | +1% | 43,700 |
| 2022/12/02 | 3,470 | 3,470 | 3,415 | 3,445 | -35 | -1% | 59,900 |
| 2022/12/01 | 3,495 | 3,495 | 3,455 | 3,480 | -10 | -0.3% | 31,300 |
| 2022/11/30 | 3,505 | 3,505 | 3,470 | 3,490 | -35 | -1% | 47,200 |
| 2022/11/29 | 3,525 | 3,525 | 3,500 | 3,525 | -5 | -0.1% | 31,200 |
| 2022/11/28 | 3,595 | 3,595 | 3,520 | 3,530 | -20 | -0.6% | 21,400 |
| 2022/11/25 | 3,585 | 3,585 | 3,545 | 3,550 | -15 | -0.4% | 33,100 |
| 2022/11/24 | 3,530 | 3,580 | 3,530 | 3,565 | +70 | +2% | 48,500 |
| 2022/11/22 | 3,490 | 3,530 | 3,480 | 3,495 | +10 | +0.3% | 47,100 |
| 2022/11/21 | 3,475 | 3,485 | 3,470 | 3,485 | +20 | +0.6% | 28,400 |
| 2022/11/18 | 3,445 | 3,480 | 3,445 | 3,465 | +40 | +1.2% | 53,900 |
| 2022/11/17 | 3,430 | 3,455 | 3,415 | 3,425 | -5 | -0.1% | 34,000 |
| 2022/11/16 | 3,400 | 3,445 | 3,395 | 3,430 | +30 | +0.9% | 66,100 |
| 2022/11/15 | 3,375 | 3,415 | 3,375 | 3,400 | +15 | +0.4% | 59,600 |
| 2022/11/14 | 3,350 | 3,400 | 3,315 | 3,385 | +25 | +0.7% | 55,500 |
| 2022/11/11 | 3,380 | 3,385 | 3,350 | 3,360 | +30 | +0.9% | 39,700 |
451～
500
件表示中 / 3586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 | 460,500円 | +4.5% | +13.1% | 1.74% | 30.00倍 | 1.31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 |
| ワコールＨＤ | 475,100円 | -3.3% | - | 2.10% | 56.64倍 | 1.23倍 |
|
婦人下着首位。百貨店・量販店向け卸が軸。傘下にピーチ・ジョン。抜本的な構造改革に着手 |
| セーレン | 277,000円 | +9.9% | +4.8% | 2.17% | 13.09倍 | 1.16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 |
| クラボウ | 535,000円 | +1.8% | +6.0% | 2.80% | 12.31倍 | 0.78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 |
| ニッケ | 128,000円 | -2.2% | -0.3% | 2.81% | 11.46倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
