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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 3,290 | 3,340 | 3,285 | 3,335 | +35 | +1.1% | 62,400 |
| 2021/05/17 | 3,300 | 3,310 | 3,280 | 3,300 | ±0 | ±0% | 51,300 |
| 2021/05/14 | 3,245 | 3,335 | 3,245 | 3,300 | +85 | +2.6% | 51,800 |
| 2021/05/13 | 3,250 | 3,280 | 3,215 | 3,215 | -35 | -1.1% | 74,500 |
| 2021/05/12 | 3,290 | 3,300 | 3,250 | 3,250 | -50 | -1.5% | 66,400 |
| 2021/05/11 | 3,340 | 3,345 | 3,295 | 3,300 | -50 | -1.5% | 50,700 |
| 2021/05/10 | 3,320 | 3,360 | 3,320 | 3,350 | +5 | +0.1% | 47,600 |
| 2021/05/07 | 3,330 | 3,360 | 3,325 | 3,345 | +45 | +1.4% | 42,300 |
| 2021/05/06 | 3,295 | 3,360 | 3,285 | 3,300 | ±0 | ±0% | 95,100 |
| 2021/04/30 | 3,280 | 3,315 | 3,265 | 3,300 | ±0 | ±0% | 74,600 |
| 2021/04/28 | 3,325 | 3,325 | 3,285 | 3,300 | +25 | +0.8% | 59,300 |
| 2021/04/27 | 3,295 | 3,305 | 3,250 | 3,275 | ±0 | ±0% | 65,800 |
| 2021/04/26 | 3,280 | 3,295 | 3,255 | 3,275 | -10 | -0.3% | 52,800 |
| 2021/04/23 | 3,250 | 3,300 | 3,230 | 3,285 | +50 | +1.5% | 80,800 |
| 2021/04/22 | 3,240 | 3,260 | 3,210 | 3,235 | -5 | -0.2% | 96,400 |
| 2021/04/21 | 3,285 | 3,290 | 3,215 | 3,240 | -65 | -2% | 117,600 |
| 2021/04/20 | 3,295 | 3,360 | 3,285 | 3,305 | +15 | +0.5% | 95,000 |
| 2021/04/19 | 3,290 | 3,295 | 3,255 | 3,290 | +25 | +0.8% | 87,800 |
| 2021/04/16 | 3,310 | 3,310 | 3,260 | 3,265 | -45 | -1.4% | 66,400 |
| 2021/04/15 | 3,270 | 3,335 | 3,270 | 3,310 | +40 | +1.2% | 77,600 |
| 2021/04/14 | 3,310 | 3,315 | 3,270 | 3,270 | +10 | +0.3% | 75,200 |
| 2021/04/13 | 3,245 | 3,290 | 3,190 | 3,260 | -90 | -2.7% | 123,800 |
| 2021/04/12 | 3,310 | 3,360 | 3,305 | 3,350 | +45 | +1.4% | 47,300 |
| 2021/04/09 | 3,300 | 3,330 | 3,280 | 3,305 | +45 | +1.4% | 59,000 |
| 2021/04/08 | 3,340 | 3,355 | 3,255 | 3,260 | -70 | -2.1% | 96,300 |
| 2021/04/07 | 3,315 | 3,355 | 3,315 | 3,330 | +30 | +0.9% | 60,600 |
| 2021/04/06 | 3,380 | 3,380 | 3,295 | 3,300 | -80 | -2.4% | 78,000 |
| 2021/04/05 | 3,450 | 3,450 | 3,365 | 3,380 | -30 | -0.9% | 74,900 |
| 2021/04/02 | 3,450 | 3,450 | 3,405 | 3,410 | -10 | -0.3% | 68,100 |
| 2021/04/01 | 3,400 | 3,450 | 3,395 | 3,420 | +45 | +1.3% | 52,200 |
| 2021/03/31 | 3,430 | 3,470 | 3,375 | 3,375 | -70 | -2% | 55,100 |
| 2021/03/30 | 3,510 | 3,510 | 3,435 | 3,445 | -65 | -1.9% | 54,000 |
| 2021/03/29 | 3,550 | 3,550 | 3,450 | 3,510 | +30 | +0.9% | 97,200 |
| 2021/03/26 | 3,495 | 3,495 | 3,460 | 3,480 | +45 | +1.3% | 49,700 |
| 2021/03/25 | 3,470 | 3,470 | 3,410 | 3,435 | -15 | -0.4% | 54,000 |
| 2021/03/24 | 3,465 | 3,480 | 3,430 | 3,450 | ±0 | ±0% | 51,800 |
| 2021/03/23 | 3,470 | 3,540 | 3,450 | 3,450 | -50 | -1.4% | 64,200 |
| 2021/03/22 | 3,535 | 3,545 | 3,490 | 3,500 | -45 | -1.3% | 109,700 |
| 2021/03/19 | 3,465 | 3,550 | 3,450 | 3,545 | +85 | +2.5% | 131,400 |
| 2021/03/18 | 3,400 | 3,475 | 3,400 | 3,460 | +15 | +0.4% | 65,800 |
| 2021/03/17 | 3,390 | 3,450 | 3,390 | 3,445 | +15 | +0.4% | 59,600 |
| 2021/03/16 | 3,405 | 3,445 | 3,390 | 3,430 | +25 | +0.7% | 51,600 |
| 2021/03/15 | 3,385 | 3,420 | 3,355 | 3,405 | +50 | +1.5% | 74,700 |
| 2021/03/12 | 3,385 | 3,385 | 3,335 | 3,355 | -30 | -0.9% | 73,000 |
| 2021/03/11 | 3,405 | 3,415 | 3,355 | 3,385 | -30 | -0.9% | 108,700 |
| 2021/03/10 | 3,435 | 3,465 | 3,410 | 3,415 | -40 | -1.2% | 91,900 |
| 2021/03/09 | 3,470 | 3,525 | 3,450 | 3,455 | +265 | +8.3% | 348,000 |
| 2021/03/08 | 3,220 | 3,240 | 3,180 | 3,190 | ±0 | ±0% | 51,600 |
| 2021/03/05 | 3,165 | 3,190 | 3,130 | 3,190 | +30 | +0.9% | 84,000 |
| 2021/03/04 | 3,115 | 3,175 | 3,115 | 3,160 | +30 | +1% | 48,600 |
851～
900
件表示中 / 3572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 | 451,500円 | +4.5% | +13.1% | 1.77% | 29.41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 | 466,300円 | -2.3% | - | 2.14% | 78.92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 | 258,200円 | +3.6% | +1.8% | 2.32% | 11.60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 | 126,200円 | -2.2% | -0.3% | 2.85% | 11.30倍 | 0.73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 | 523,000円 | +5.4% | +32.9% | 3.00% | 11.64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
