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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 3,190 | 3,190 | 3,155 | 3,170 | -25 | -0.8% | 43,600 |
| 2022/03/08 | 3,180 | 3,205 | 3,180 | 3,195 | -5 | -0.2% | 62,300 |
| 2022/03/07 | 3,190 | 3,215 | 3,180 | 3,200 | -40 | -1.2% | 64,400 |
| 2022/03/04 | 3,255 | 3,310 | 3,240 | 3,240 | -60 | -1.8% | 38,400 |
| 2022/03/03 | 3,295 | 3,340 | 3,290 | 3,300 | ±0 | ±0% | 28,800 |
| 2022/03/02 | 3,290 | 3,315 | 3,275 | 3,300 | -85 | -2.5% | 51,900 |
| 2022/03/01 | 3,380 | 3,395 | 3,350 | 3,385 | +35 | +1% | 55,100 |
| 2022/02/28 | 3,320 | 3,365 | 3,305 | 3,350 | +65 | +2% | 73,800 |
| 2022/02/25 | 3,315 | 3,315 | 3,250 | 3,285 | -10 | -0.3% | 49,200 |
| 2022/02/24 | 3,300 | 3,305 | 3,255 | 3,295 | +15 | +0.5% | 42,500 |
| 2022/02/22 | 3,285 | 3,300 | 3,260 | 3,280 | -20 | -0.6% | 68,500 |
| 2022/02/21 | 3,255 | 3,300 | 3,255 | 3,300 | +45 | +1.4% | 41,000 |
| 2022/02/18 | 3,180 | 3,270 | 3,160 | 3,255 | +5 | +0.2% | 24,100 |
| 2022/02/17 | 3,290 | 3,310 | 3,240 | 3,250 | -35 | -1.1% | 43,600 |
| 2022/02/16 | 3,300 | 3,310 | 3,275 | 3,285 | +30 | +0.9% | 48,200 |
| 2022/02/15 | 3,240 | 3,260 | 3,220 | 3,255 | +40 | +1.2% | 46,100 |
| 2022/02/14 | 3,250 | 3,250 | 3,190 | 3,215 | -35 | -1.1% | 53,500 |
| 2022/02/10 | 3,220 | 3,250 | 3,220 | 3,250 | -25 | -0.8% | 41,700 |
| 2022/02/09 | 3,200 | 3,300 | 3,195 | 3,275 | +145 | +4.6% | 139,300 |
| 2022/02/08 | 3,140 | 3,145 | 3,110 | 3,130 | -20 | -0.6% | 25,700 |
| 2022/02/07 | 3,135 | 3,155 | 3,130 | 3,150 | +15 | +0.5% | 31,000 |
| 2022/02/04 | 3,135 | 3,155 | 3,135 | 3,135 | ±0 | ±0% | 18,900 |
| 2022/02/03 | 3,115 | 3,155 | 3,115 | 3,135 | -20 | -0.6% | 24,800 |
| 2022/02/02 | 3,100 | 3,155 | 3,100 | 3,155 | +70 | +2.3% | 37,700 |
| 2022/02/01 | 3,080 | 3,115 | 3,070 | 3,085 | +5 | +0.2% | 43,000 |
| 2022/01/31 | 3,060 | 3,080 | 3,040 | 3,080 | +5 | +0.2% | 34,100 |
| 2022/01/28 | 3,035 | 3,100 | 3,035 | 3,075 | +78 | +2.6% | 55,300 |
| 2022/01/27 | 3,055 | 3,070 | 2,980 | 2,997 | -83 | -2.7% | 83,800 |
| 2022/01/26 | 3,070 | 3,110 | 3,070 | 3,080 | +25 | +0.8% | 34,600 |
| 2022/01/25 | 3,080 | 3,080 | 3,030 | 3,055 | -5 | -0.2% | 54,000 |
| 2022/01/24 | 3,045 | 3,060 | 3,005 | 3,060 | +10 | +0.3% | 41,600 |
| 2022/01/21 | 3,025 | 3,065 | 2,994 | 3,050 | +25 | +0.8% | 68,000 |
| 2022/01/20 | 3,010 | 3,035 | 2,982 | 3,025 | +54 | +1.8% | 48,400 |
| 2022/01/19 | 3,025 | 3,050 | 2,964 | 2,971 | -124 | -4% | 90,100 |
| 2022/01/18 | 3,060 | 3,120 | 3,035 | 3,095 | +85 | +2.8% | 63,600 |
| 2022/01/17 | 3,000 | 3,060 | 2,972 | 3,010 | -70 | -2.3% | 66,300 |
| 2022/01/14 | 3,050 | 3,115 | 3,040 | 3,080 | +35 | +1.1% | 62,800 |
| 2022/01/13 | 3,130 | 3,130 | 3,045 | 3,045 | -90 | -2.9% | 46,900 |
| 2022/01/12 | 3,135 | 3,155 | 3,120 | 3,135 | -5 | -0.2% | 30,000 |
| 2022/01/11 | 3,155 | 3,155 | 3,110 | 3,140 | +5 | +0.2% | 27,400 |
| 2022/01/07 | 3,135 | 3,150 | 3,130 | 3,135 | +5 | +0.2% | 26,200 |
| 2022/01/06 | 3,200 | 3,200 | 3,120 | 3,130 | -105 | -3.2% | 60,800 |
| 2022/01/05 | 3,270 | 3,275 | 3,205 | 3,235 | -30 | -0.9% | 34,400 |
| 2022/01/04 | 3,270 | 3,285 | 3,255 | 3,265 | +5 | +0.2% | 42,500 |
| 2021/12/30 | 3,260 | 3,280 | 3,255 | 3,260 | -15 | -0.5% | 12,900 |
| 2021/12/29 | 3,200 | 3,280 | 3,200 | 3,275 | +10 | +0.3% | 25,700 |
| 2021/12/28 | 3,255 | 3,275 | 3,245 | 3,265 | +25 | +0.8% | 46,100 |
| 2021/12/27 | 3,245 | 3,255 | 3,220 | 3,240 | +5 | +0.2% | 25,500 |
| 2021/12/24 | 3,275 | 3,275 | 3,235 | 3,235 | -30 | -0.9% | 38,100 |
| 2021/12/23 | 3,275 | 3,275 | 3,245 | 3,265 | +15 | +0.5% | 19,500 |
651～
700
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 | 453,000円 | +4.5% | +13.1% | 1.77% | 29.51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 | 465,900円 | -2.3% | - | 2.15% | 78.85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 | 260,000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 | 524,000円 | +5.4% | +32.9% | 3.00% | 11.66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
