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 |
|---|---|---|---|---|---|---|---|
| 2021/08/24 | 3,510 | 3,560 | 3,495 | 3,540 | +20 | +0.6% | 46,800 |
| 2021/08/23 | 3,515 | 3,545 | 3,505 | 3,520 | +40 | +1.1% | 39,100 |
| 2021/08/20 | 3,445 | 3,485 | 3,445 | 3,480 | +20 | +0.6% | 43,000 |
| 2021/08/19 | 3,455 | 3,495 | 3,450 | 3,460 | +15 | +0.4% | 34,900 |
| 2021/08/18 | 3,420 | 3,495 | 3,415 | 3,445 | +15 | +0.4% | 37,900 |
| 2021/08/17 | 3,415 | 3,460 | 3,415 | 3,430 | +35 | +1% | 36,500 |
| 2021/08/16 | 3,410 | 3,420 | 3,385 | 3,395 | -70 | -2% | 36,100 |
| 2021/08/13 | 3,460 | 3,485 | 3,445 | 3,465 | -10 | -0.3% | 29,100 |
| 2021/08/12 | 3,465 | 3,480 | 3,440 | 3,475 | -25 | -0.7% | 35,600 |
| 2021/08/11 | 3,530 | 3,540 | 3,485 | 3,500 | -10 | -0.3% | 38,100 |
| 2021/08/10 | 3,510 | 3,545 | 3,510 | 3,510 | +40 | +1.2% | 44,500 |
| 2021/08/06 | 3,450 | 3,490 | 3,450 | 3,470 | -15 | -0.4% | 24,200 |
| 2021/08/05 | 3,475 | 3,530 | 3,475 | 3,485 | +10 | +0.3% | 31,900 |
| 2021/08/04 | 3,490 | 3,510 | 3,475 | 3,475 | -15 | -0.4% | 28,700 |
| 2021/08/03 | 3,505 | 3,535 | 3,490 | 3,490 | -30 | -0.9% | 44,800 |
| 2021/08/02 | 3,475 | 3,520 | 3,465 | 3,520 | +80 | +2.3% | 53,600 |
| 2021/07/30 | 3,490 | 3,500 | 3,440 | 3,440 | -50 | -1.4% | 44,100 |
| 2021/07/29 | 3,525 | 3,525 | 3,475 | 3,490 | +5 | +0.1% | 34,300 |
| 2021/07/28 | 3,475 | 3,510 | 3,470 | 3,485 | -15 | -0.4% | 33,400 |
| 2021/07/27 | 3,530 | 3,535 | 3,485 | 3,500 | -30 | -0.8% | 53,800 |
| 2021/07/26 | 3,545 | 3,575 | 3,530 | 3,530 | +50 | +1.4% | 55,900 |
| 2021/07/21 | 3,430 | 3,485 | 3,430 | 3,480 | +45 | +1.3% | 62,300 |
| 2021/07/20 | 3,450 | 3,475 | 3,430 | 3,435 | -40 | -1.2% | 42,900 |
| 2021/07/19 | 3,525 | 3,540 | 3,470 | 3,475 | -50 | -1.4% | 58,400 |
| 2021/07/16 | 3,540 | 3,555 | 3,510 | 3,525 | -10 | -0.3% | 41,100 |
| 2021/07/15 | 3,575 | 3,610 | 3,525 | 3,535 | +5 | +0.1% | 60,900 |
| 2021/07/14 | 3,500 | 3,550 | 3,490 | 3,530 | -20 | -0.6% | 53,800 |
| 2021/07/13 | 3,490 | 3,605 | 3,475 | 3,550 | +95 | +2.7% | 109,000 |
| 2021/07/12 | 3,445 | 3,485 | 3,445 | 3,455 | +70 | +2.1% | 66,300 |
| 2021/07/09 | 3,385 | 3,395 | 3,345 | 3,385 | -25 | -0.7% | 67,900 |
| 2021/07/08 | 3,455 | 3,465 | 3,400 | 3,410 | -15 | -0.4% | 73,500 |
| 2021/07/07 | 3,405 | 3,465 | 3,395 | 3,425 | +10 | +0.3% | 46,100 |
| 2021/07/06 | 3,480 | 3,480 | 3,400 | 3,415 | -45 | -1.3% | 75,100 |
| 2021/07/05 | 3,445 | 3,475 | 3,420 | 3,460 | +40 | +1.2% | 62,600 |
| 2021/07/02 | 3,435 | 3,450 | 3,405 | 3,420 | +15 | +0.4% | 89,000 |
| 2021/07/01 | 3,425 | 3,440 | 3,380 | 3,405 | -10 | -0.3% | 73,100 |
| 2021/06/30 | 3,445 | 3,460 | 3,380 | 3,415 | +35 | +1% | 87,400 |
| 2021/06/29 | 3,430 | 3,430 | 3,370 | 3,380 | -25 | -0.7% | 50,700 |
| 2021/06/28 | 3,365 | 3,420 | 3,345 | 3,405 | +60 | +1.8% | 50,000 |
| 2021/06/25 | 3,375 | 3,380 | 3,335 | 3,345 | -25 | -0.7% | 41,900 |
| 2021/06/24 | 3,410 | 3,410 | 3,350 | 3,370 | -45 | -1.3% | 54,600 |
| 2021/06/23 | 3,455 | 3,475 | 3,410 | 3,415 | -20 | -0.6% | 52,600 |
| 2021/06/22 | 3,470 | 3,475 | 3,430 | 3,435 | +35 | +1% | 84,200 |
| 2021/06/21 | 3,475 | 3,475 | 3,395 | 3,400 | -75 | -2.2% | 40,600 |
| 2021/06/18 | 3,495 | 3,495 | 3,455 | 3,475 | +25 | +0.7% | 38,800 |
| 2021/06/17 | 3,475 | 3,505 | 3,435 | 3,450 | -35 | -1% | 43,900 |
| 2021/06/16 | 3,475 | 3,500 | 3,465 | 3,485 | -10 | -0.3% | 30,200 |
| 2021/06/15 | 3,475 | 3,500 | 3,460 | 3,495 | +20 | +0.6% | 28,500 |
| 2021/06/14 | 3,485 | 3,495 | 3,470 | 3,475 | -10 | -0.3% | 27,600 |
| 2021/06/11 | 3,495 | 3,525 | 3,480 | 3,485 | ±0 | ±0% | 62,400 |
801～
850
件表示中 / 3589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 | 475,000円 | +4.5% | +13.1% | 1.68% | 30.94倍 | 1.35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 |
| 帝 人 | 132,300円 | -2.2% | - | 3.78% | 10.20倍 | 0.72倍 |
|
合成繊維の大手。炭素繊維は世界２強の一角。医薬や在宅医療機器、樹脂、電子材料なども展開 |
| セーレン | 271,400円 | +9.9% | +4.8% | 2.21% | 12.82倍 | 1.14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 | 127,300円 | -2.2% | -0.3% | 2.83% | 11.40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 |
| クラボウ | 529,000円 | +1.8% | +6.0% | 2.84% | 12.17倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
