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 |
|---|---|---|---|---|---|---|---|
| 2022/04/06 | 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 |
| 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 |
801～
850
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
