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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 3,085 | 3,085 | 3,060 | 3,065 | ±0 | ±0% | 26,400 |
| 2022/05/24 | 3,085 | 3,095 | 3,050 | 3,065 | -30 | -1% | 29,300 |
| 2022/05/23 | 3,130 | 3,145 | 3,090 | 3,095 | +15 | +0.5% | 37,700 |
| 2022/05/20 | 3,095 | 3,100 | 3,065 | 3,080 | -15 | -0.5% | 30,400 |
| 2022/05/19 | 3,060 | 3,110 | 3,055 | 3,095 | ±0 | ±0% | 22,300 |
| 2022/05/18 | 3,130 | 3,130 | 3,085 | 3,095 | -30 | -1% | 32,800 |
| 2022/05/17 | 3,130 | 3,160 | 3,125 | 3,125 | -5 | -0.2% | 25,300 |
| 2022/05/16 | 3,210 | 3,210 | 3,130 | 3,130 | -60 | -1.9% | 41,200 |
| 2022/05/13 | 3,130 | 3,195 | 3,130 | 3,190 | +80 | +2.6% | 54,400 |
| 2022/05/12 | 3,150 | 3,160 | 3,110 | 3,110 | -45 | -1.4% | 36,600 |
| 2022/05/11 | 3,170 | 3,190 | 3,155 | 3,155 | -35 | -1.1% | 26,600 |
| 2022/05/10 | 3,175 | 3,215 | 3,175 | 3,190 | -40 | -1.2% | 36,900 |
| 2022/05/09 | 3,240 | 3,260 | 3,220 | 3,230 | -10 | -0.3% | 45,200 |
| 2022/05/06 | 3,245 | 3,280 | 3,235 | 3,240 | -40 | -1.2% | 25,700 |
| 2022/05/02 | 3,250 | 3,280 | 3,235 | 3,280 | +30 | +0.9% | 27,700 |
| 2022/04/28 | 3,160 | 3,265 | 3,160 | 3,250 | +80 | +2.5% | 33,100 |
| 2022/04/27 | 3,165 | 3,180 | 3,140 | 3,170 | -30 | -0.9% | 42,600 |
| 2022/04/26 | 3,220 | 3,245 | 3,200 | 3,200 | ±0 | ±0% | 29,800 |
| 2022/04/25 | 3,165 | 3,210 | 3,160 | 3,200 | +5 | +0.2% | 37,100 |
| 2022/04/22 | 3,195 | 3,210 | 3,180 | 3,195 | -35 | -1.1% | 38,400 |
| 2022/04/21 | 3,200 | 3,245 | 3,185 | 3,230 | +45 | +1.4% | 48,900 |
| 2022/04/20 | 3,200 | 3,215 | 3,165 | 3,185 | +15 | +0.5% | 43,000 |
| 2022/04/19 | 3,175 | 3,195 | 3,155 | 3,170 | +25 | +0.8% | 40,000 |
| 2022/04/18 | 3,105 | 3,165 | 3,080 | 3,145 | +5 | +0.2% | 33,200 |
| 2022/04/15 | 3,205 | 3,205 | 3,130 | 3,140 | -105 | -3.2% | 29,700 |
| 2022/04/14 | 3,285 | 3,285 | 3,215 | 3,245 | -20 | -0.6% | 57,600 |
| 2022/04/13 | 3,220 | 3,340 | 3,220 | 3,265 | +135 | +4.3% | 102,900 |
| 2022/04/12 | 3,175 | 3,175 | 3,115 | 3,130 | -45 | -1.4% | 51,000 |
| 2022/04/11 | 3,185 | 3,220 | 3,160 | 3,175 | -15 | -0.5% | 38,200 |
| 2022/04/08 | 3,160 | 3,225 | 3,155 | 3,190 | +50 | +1.6% | 63,500 |
| 2022/04/07 | 3,065 | 3,155 | 3,060 | 3,140 | -85 | -2.6% | 103,700 |
| 2022/04/06 | 3,270 | 3,280 | 3,220 | 3,225 | -85 | -2.6% | 42,000 |
| 2022/04/05 | 3,290 | 3,330 | 3,290 | 3,310 | +25 | +0.8% | 37,800 |
| 2022/04/04 | 3,230 | 3,305 | 3,230 | 3,285 | +60 | +1.9% | 25,800 |
| 2022/04/01 | 3,180 | 3,225 | 3,155 | 3,225 | -15 | -0.5% | 50,500 |
| 2022/03/31 | 3,300 | 3,305 | 3,240 | 3,240 | -100 | -3% | 45,800 |
| 2022/03/30 | 3,400 | 3,400 | 3,305 | 3,340 | -40 | -1.2% | 48,100 |
| 2022/03/29 | 3,385 | 3,385 | 3,335 | 3,380 | -10 | -0.3% | 64,500 |
| 2022/03/28 | 3,400 | 3,400 | 3,365 | 3,390 | +30 | +0.9% | 29,900 |
| 2022/03/25 | 3,400 | 3,410 | 3,355 | 3,360 | +20 | +0.6% | 49,100 |
| 2022/03/24 | 3,375 | 3,375 | 3,315 | 3,340 | -55 | -1.6% | 35,400 |
| 2022/03/23 | 3,400 | 3,400 | 3,370 | 3,395 | +30 | +0.9% | 54,500 |
| 2022/03/22 | 3,380 | 3,385 | 3,350 | 3,365 | +20 | +0.6% | 60,000 |
| 2022/03/18 | 3,360 | 3,370 | 3,325 | 3,345 | -15 | -0.4% | 86,300 |
| 2022/03/17 | 3,360 | 3,375 | 3,325 | 3,360 | +100 | +3.1% | 59,000 |
| 2022/03/16 | 3,240 | 3,280 | 3,230 | 3,260 | +40 | +1.2% | 56,200 |
| 2022/03/15 | 3,220 | 3,235 | 3,195 | 3,220 | +20 | +0.6% | 59,000 |
| 2022/03/14 | 3,215 | 3,220 | 3,195 | 3,200 | +10 | +0.3% | 47,300 |
| 2022/03/11 | 3,205 | 3,215 | 3,190 | 3,190 | -45 | -1.4% | 63,700 |
| 2022/03/10 | 3,220 | 3,255 | 3,215 | 3,235 | +65 | +2.1% | 51,300 |
601～
650
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
