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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 3,300 | 3,365 | 3,300 | 3,325 | -10 | -0.3% | 71,200 |
| 2022/10/18 | 3,285 | 3,360 | 3,270 | 3,335 | +85 | +2.6% | 100,500 |
| 2022/10/17 | 3,280 | 3,340 | 3,235 | 3,250 | -90 | -2.7% | 106,500 |
| 2022/10/14 | 3,320 | 3,395 | 3,280 | 3,340 | -260 | -7.2% | 295,500 |
| 2022/10/13 | 3,625 | 3,630 | 3,590 | 3,600 | -15 | -0.4% | 101,500 |
| 2022/10/12 | 3,600 | 3,645 | 3,585 | 3,615 | -25 | -0.7% | 44,600 |
| 2022/10/11 | 3,635 | 3,695 | 3,610 | 3,640 | -50 | -1.4% | 84,500 |
| 2022/10/07 | 3,615 | 3,690 | 3,610 | 3,690 | +10 | +0.3% | 61,200 |
| 2022/10/06 | 3,670 | 3,695 | 3,660 | 3,680 | +20 | +0.5% | 58,500 |
| 2022/10/05 | 3,645 | 3,675 | 3,635 | 3,660 | +5 | +0.1% | 45,900 |
| 2022/10/04 | 3,565 | 3,655 | 3,565 | 3,655 | +130 | +3.7% | 65,400 |
| 2022/10/03 | 3,510 | 3,530 | 3,475 | 3,525 | -25 | -0.7% | 54,300 |
| 2022/09/30 | 3,470 | 3,560 | 3,470 | 3,550 | +40 | +1.1% | 93,400 |
| 2022/09/29 | 3,480 | 3,530 | 3,450 | 3,510 | +65 | +1.9% | 91,600 |
| 2022/09/28 | 3,445 | 3,475 | 3,405 | 3,445 | -10 | -0.3% | 192,200 |
| 2022/09/27 | 3,475 | 3,490 | 3,440 | 3,455 | +50 | +1.5% | 107,700 |
| 2022/09/26 | 3,495 | 3,495 | 3,405 | 3,405 | -20 | -0.6% | 161,100 |
| 2022/09/22 | 3,460 | 3,460 | 3,410 | 3,425 | +35 | +1% | 172,900 |
| 2022/09/21 | 3,370 | 3,410 | 3,370 | 3,390 | -5 | -0.1% | 36,200 |
| 2022/09/20 | 3,400 | 3,420 | 3,375 | 3,395 | -15 | -0.4% | 56,000 |
| 2022/09/16 | 3,405 | 3,420 | 3,380 | 3,410 | ±0 | ±0% | 106,700 |
| 2022/09/15 | 3,420 | 3,425 | 3,385 | 3,410 | +5 | +0.1% | 46,100 |
| 2022/09/14 | 3,400 | 3,430 | 3,380 | 3,405 | -55 | -1.6% | 60,000 |
| 2022/09/13 | 3,480 | 3,480 | 3,435 | 3,460 | -30 | -0.9% | 38,000 |
| 2022/09/12 | 3,530 | 3,530 | 3,480 | 3,490 | -10 | -0.3% | 37,400 |
| 2022/09/09 | 3,495 | 3,520 | 3,490 | 3,500 | ±0 | ±0% | 98,200 |
| 2022/09/08 | 3,465 | 3,505 | 3,460 | 3,500 | +50 | +1.4% | 88,200 |
| 2022/09/07 | 3,450 | 3,450 | 3,425 | 3,450 | -5 | -0.1% | 49,300 |
| 2022/09/06 | 3,440 | 3,495 | 3,440 | 3,455 | +50 | +1.5% | 55,900 |
| 2022/09/05 | 3,425 | 3,440 | 3,380 | 3,405 | -30 | -0.9% | 60,800 |
| 2022/09/02 | 3,490 | 3,500 | 3,410 | 3,435 | -40 | -1.2% | 77,000 |
| 2022/09/01 | 3,455 | 3,505 | 3,455 | 3,475 | -15 | -0.4% | 54,400 |
| 2022/08/31 | 3,465 | 3,490 | 3,465 | 3,490 | -10 | -0.3% | 37,000 |
| 2022/08/30 | 3,510 | 3,510 | 3,455 | 3,500 | +5 | +0.1% | 25,600 |
| 2022/08/29 | 3,480 | 3,505 | 3,465 | 3,495 | -35 | -1% | 36,500 |
| 2022/08/26 | 3,555 | 3,555 | 3,520 | 3,530 | +15 | +0.4% | 21,900 |
| 2022/08/25 | 3,570 | 3,570 | 3,510 | 3,515 | -35 | -1% | 32,700 |
| 2022/08/24 | 3,620 | 3,625 | 3,540 | 3,550 | -35 | -1% | 23,300 |
| 2022/08/23 | 3,605 | 3,615 | 3,580 | 3,585 | -30 | -0.8% | 24,500 |
| 2022/08/22 | 3,575 | 3,620 | 3,560 | 3,615 | +30 | +0.8% | 29,700 |
| 2022/08/19 | 3,615 | 3,615 | 3,580 | 3,585 | -20 | -0.6% | 15,100 |
| 2022/08/18 | 3,650 | 3,650 | 3,595 | 3,605 | -55 | -1.5% | 40,800 |
| 2022/08/17 | 3,675 | 3,680 | 3,645 | 3,660 | -15 | -0.4% | 37,900 |
| 2022/08/16 | 3,655 | 3,675 | 3,620 | 3,675 | +50 | +1.4% | 35,500 |
| 2022/08/15 | 3,655 | 3,655 | 3,610 | 3,625 | -20 | -0.5% | 31,100 |
| 2022/08/12 | 3,600 | 3,660 | 3,590 | 3,645 | +75 | +2.1% | 58,200 |
| 2022/08/10 | 3,535 | 3,575 | 3,525 | 3,570 | +35 | +1% | 19,300 |
| 2022/08/09 | 3,545 | 3,570 | 3,515 | 3,535 | ±0 | ±0% | 19,500 |
| 2022/08/08 | 3,555 | 3,565 | 3,525 | 3,535 | -25 | -0.7% | 24,100 |
| 2022/08/05 | 3,515 | 3,560 | 3,515 | 3,560 | +25 | +0.7% | 34,700 |
501～
550
件表示中 / 3571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 | 452,000円 | +4.5% | +13.1% | 1.77% | 29.45倍 | 1.29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 | 467,100円 | -2.3% | - | 2.14% | 79.05倍 | 1.19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 | 259,900円 | +3.6% | +1.8% | 2.31% | 11.68倍 | 1.15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 | 126,500円 | -2.2% | -0.3% | 2.85% | 11.33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 |
| グンゼ | 526,000円 | +5.4% | +32.9% | 2.98% | 11.70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
