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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 3,255 | 3,280 | 3,245 | 3,275 | +10 | +0.3% | 40,100 |
| 2023/03/07 | 3,245 | 3,280 | 3,240 | 3,265 | +15 | +0.5% | 42,800 |
| 2023/03/06 | 3,250 | 3,265 | 3,230 | 3,250 | -15 | -0.5% | 43,400 |
| 2023/03/03 | 3,240 | 3,270 | 3,220 | 3,265 | +55 | +1.7% | 68,600 |
| 2023/03/02 | 3,200 | 3,220 | 3,170 | 3,210 | +15 | +0.5% | 70,100 |
| 2023/03/01 | 3,215 | 3,225 | 3,185 | 3,195 | -20 | -0.6% | 46,300 |
| 2023/02/28 | 3,230 | 3,250 | 3,205 | 3,215 | -15 | -0.5% | 79,500 |
| 2023/02/27 | 3,255 | 3,275 | 3,220 | 3,230 | -45 | -1.4% | 30,700 |
| 2023/02/24 | 3,250 | 3,275 | 3,220 | 3,275 | +45 | +1.4% | 53,700 |
| 2023/02/22 | 3,215 | 3,235 | 3,200 | 3,230 | -5 | -0.2% | 46,800 |
| 2023/02/21 | 3,230 | 3,240 | 3,220 | 3,235 | +10 | +0.3% | 24,800 |
| 2023/02/20 | 3,245 | 3,245 | 3,225 | 3,225 | -5 | -0.2% | 39,200 |
| 2023/02/17 | 3,200 | 3,235 | 3,200 | 3,230 | +5 | +0.2% | 30,500 |
| 2023/02/16 | 3,220 | 3,235 | 3,205 | 3,225 | +15 | +0.5% | 28,000 |
| 2023/02/15 | 3,225 | 3,240 | 3,195 | 3,210 | -20 | -0.6% | 49,500 |
| 2023/02/14 | 3,245 | 3,250 | 3,215 | 3,230 | +25 | +0.8% | 21,900 |
| 2023/02/13 | 3,235 | 3,245 | 3,205 | 3,205 | -45 | -1.4% | 29,300 |
| 2023/02/10 | 3,235 | 3,295 | 3,235 | 3,250 | -15 | -0.5% | 42,000 |
| 2023/02/09 | 3,265 | 3,280 | 3,250 | 3,265 | -15 | -0.5% | 37,100 |
| 2023/02/08 | 3,205 | 3,280 | 3,205 | 3,280 | +50 | +1.5% | 57,800 |
| 2023/02/07 | 3,245 | 3,280 | 3,220 | 3,230 | -15 | -0.5% | 48,400 |
| 2023/02/06 | 3,255 | 3,265 | 3,205 | 3,245 | +20 | +0.6% | 53,900 |
| 2023/02/03 | 3,235 | 3,235 | 3,185 | 3,225 | -30 | -0.9% | 65,200 |
| 2023/02/02 | 3,255 | 3,255 | 3,185 | 3,255 | ±0 | ±0% | 91,000 |
| 2023/02/01 | 3,340 | 3,350 | 3,245 | 3,255 | -115 | -3.4% | 156,000 |
| 2023/01/31 | 3,460 | 3,485 | 3,365 | 3,370 | -150 | -4.3% | 124,900 |
| 2023/01/30 | 3,560 | 3,560 | 3,505 | 3,520 | -35 | -1% | 63,200 |
| 2023/01/27 | 3,560 | 3,595 | 3,555 | 3,555 | ±0 | ±0% | 45,300 |
| 2023/01/26 | 3,515 | 3,575 | 3,510 | 3,555 | -15 | -0.4% | 51,700 |
| 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 |
601～
650
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
