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 |
|---|---|---|---|---|---|---|---|
| 2022/09/01 | 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 |
| 2022/08/04 | 3,520 | 3,545 | 3,520 | 3,535 | +20 | +0.6% | 34,700 |
| 2022/08/03 | 3,490 | 3,515 | 3,475 | 3,515 | +15 | +0.4% | 46,000 |
| 2022/08/02 | 3,545 | 3,550 | 3,490 | 3,500 | -25 | -0.7% | 63,400 |
| 2022/08/01 | 3,500 | 3,540 | 3,485 | 3,525 | +25 | +0.7% | 41,600 |
| 2022/07/29 | 3,540 | 3,545 | 3,480 | 3,500 | -55 | -1.5% | 56,300 |
| 2022/07/28 | 3,525 | 3,565 | 3,495 | 3,555 | ±0 | ±0% | 44,300 |
| 2022/07/27 | 3,535 | 3,565 | 3,520 | 3,555 | +35 | +1% | 66,700 |
| 2022/07/26 | 3,500 | 3,525 | 3,500 | 3,520 | +50 | +1.4% | 46,900 |
| 2022/07/25 | 3,515 | 3,525 | 3,470 | 3,470 | -65 | -1.8% | 68,600 |
| 2022/07/22 | 3,510 | 3,550 | 3,505 | 3,535 | ±0 | ±0% | 51,900 |
| 2022/07/21 | 3,455 | 3,535 | 3,435 | 3,535 | +55 | +1.6% | 86,700 |
| 2022/07/20 | 3,420 | 3,490 | 3,415 | 3,480 | +85 | +2.5% | 61,900 |
| 2022/07/19 | 3,475 | 3,490 | 3,380 | 3,395 | -120 | -3.4% | 57,700 |
| 2022/07/15 | 3,475 | 3,515 | 3,470 | 3,515 | +80 | +2.3% | 96,100 |
| 2022/07/14 | 3,375 | 3,435 | 3,340 | 3,435 | +55 | +1.6% | 69,000 |
| 2022/07/13 | 3,315 | 3,410 | 3,310 | 3,380 | +95 | +2.9% | 128,700 |
| 2022/07/12 | 3,280 | 3,305 | 3,240 | 3,285 | -15 | -0.5% | 81,100 |
| 2022/07/11 | 3,255 | 3,305 | 3,255 | 3,300 | +45 | +1.4% | 80,000 |
| 2022/07/08 | 3,200 | 3,270 | 3,175 | 3,255 | +45 | +1.4% | 157,200 |
| 2022/07/07 | 3,160 | 3,220 | 3,160 | 3,210 | +65 | +2.1% | 71,200 |
| 2022/07/06 | 3,125 | 3,145 | 3,110 | 3,145 | -10 | -0.3% | 66,100 |
| 2022/07/05 | 3,195 | 3,200 | 3,145 | 3,155 | +30 | +1% | 99,700 |
| 2022/07/04 | 3,075 | 3,125 | 3,070 | 3,125 | +75 | +2.5% | 100,400 |
| 2022/07/01 | 3,020 | 3,065 | 3,010 | 3,050 | +40 | +1.3% | 112,800 |
| 2022/06/30 | 2,963 | 3,010 | 2,960 | 3,010 | +52 | +1.8% | 77,100 |
| 2022/06/29 | 2,978 | 2,978 | 2,938 | 2,958 | -10 | -0.3% | 54,300 |
| 2022/06/28 | 2,949 | 2,974 | 2,937 | 2,968 | +21 | +0.7% | 72,400 |
| 2022/06/27 | 2,950 | 2,954 | 2,920 | 2,947 | +17 | +0.6% | 48,100 |
| 2022/06/24 | 2,937 | 2,946 | 2,908 | 2,930 | +24 | +0.8% | 80,300 |
| 2022/06/23 | 2,946 | 2,946 | 2,900 | 2,906 | -32 | -1.1% | 68,000 |
| 2022/06/22 | 2,935 | 2,948 | 2,912 | 2,938 | +40 | +1.4% | 86,800 |
701～
750
件表示中 / 3740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 | 379,500円 | +6.8% | +21.5% | 2.50% | 27.09倍 | 1.10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 |
| ワールド | 266,800円 | +32.9% | +18.0% | 3.97% | 8.12倍 | 1.12倍 |
|
総合アパレル大手。「アンタイトル」他ブランド多数。二次流通、販売代行等も展開。１８年再上場 |
| 片 倉 | 247,600円 | +3.0% | +0.3% | 2.02% | 19.57倍 | 0.91倍 |
|
１８７３年繊維で発祥。医薬品、機械も。賃貸・商業施設など不動産が柱。総還元性向６０％目安 |
| 東洋紡 | 94,500円 | +4.3% | +46.4% | 4.23% | 18.51倍 | 0.43倍 |
|
液晶やコンデンサー向けフィルム、機能樹脂が柱。診断薬関連やエアバッグ用基布、水処理膜も |
| ＴＳＩ ＨＤ | 113,400円 | -2.3% | +189.0% | 3.53% | 18.65倍 | 0.73倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。ゴルフウェアや「ナノ・ユニバース」が主力 |
市場注目の銘柄
チャート関連のコラム
