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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 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 |
| 2021/03/03 | 3,130 | 3,145 | 3,095 | 3,130 | +25 | +0.8% | 72,400 |
| 2021/03/02 | 3,145 | 3,150 | 3,105 | 3,105 | -20 | -0.6% | 50,800 |
| 2021/03/01 | 3,095 | 3,135 | 3,090 | 3,125 | +80 | +2.6% | 73,600 |
| 2021/02/26 | 3,140 | 3,140 | 3,045 | 3,045 | -70 | -2.2% | 111,000 |
| 2021/02/25 | 3,125 | 3,135 | 3,105 | 3,115 | +15 | +0.5% | 47,300 |
| 2021/02/24 | 3,150 | 3,170 | 3,100 | 3,100 | -85 | -2.7% | 99,900 |
| 2021/02/22 | 3,210 | 3,215 | 3,175 | 3,185 | -60 | -1.8% | 73,300 |
| 2021/02/19 | 3,255 | 3,270 | 3,240 | 3,245 | -5 | -0.2% | 41,900 |
| 2021/02/18 | 3,250 | 3,265 | 3,240 | 3,250 | ±0 | ±0% | 64,400 |
| 2021/02/17 | 3,300 | 3,300 | 3,245 | 3,250 | -25 | -0.8% | 34,300 |
| 2021/02/16 | 3,300 | 3,300 | 3,260 | 3,275 | +10 | +0.3% | 41,600 |
| 2021/02/15 | 3,270 | 3,280 | 3,250 | 3,265 | +15 | +0.5% | 33,100 |
| 2021/02/12 | 3,250 | 3,265 | 3,245 | 3,250 | +10 | +0.3% | 50,300 |
| 2021/02/10 | 3,245 | 3,250 | 3,220 | 3,240 | -5 | -0.2% | 55,900 |
| 2021/02/09 | 3,260 | 3,260 | 3,220 | 3,245 | -20 | -0.6% | 91,300 |
| 2021/02/08 | 3,205 | 3,270 | 3,205 | 3,265 | +60 | +1.9% | 70,300 |
| 2021/02/05 | 3,165 | 3,215 | 3,165 | 3,205 | +15 | +0.5% | 69,000 |
| 2021/02/04 | 3,170 | 3,215 | 3,165 | 3,190 | +10 | +0.3% | 63,400 |
| 2021/02/03 | 3,180 | 3,195 | 3,160 | 3,180 | -10 | -0.3% | 57,100 |
| 2021/02/02 | 3,150 | 3,195 | 3,130 | 3,190 | +55 | +1.8% | 81,200 |
| 2021/02/01 | 3,150 | 3,170 | 3,125 | 3,135 | -55 | -1.7% | 68,100 |
| 2021/01/29 | 3,170 | 3,225 | 3,170 | 3,190 | +35 | +1.1% | 108,700 |
| 2021/01/28 | 3,190 | 3,220 | 3,155 | 3,155 | -50 | -1.6% | 374,300 |
| 2021/01/27 | 3,245 | 3,265 | 3,205 | 3,205 | -20 | -0.6% | 90,100 |
| 2021/01/26 | 3,215 | 3,255 | 3,210 | 3,225 | -5 | -0.2% | 75,200 |
| 2021/01/25 | 3,155 | 3,235 | 3,140 | 3,230 | +125 | +4% | 119,200 |
| 2021/01/22 | 3,105 | 3,155 | 3,105 | 3,105 | -20 | -0.6% | 95,800 |
| 2021/01/21 | 3,150 | 3,190 | 3,115 | 3,125 | -20 | -0.6% | 87,800 |
| 2021/01/20 | 3,130 | 3,160 | 3,085 | 3,145 | +45 | +1.5% | 109,500 |
| 2021/01/19 | 3,165 | 3,185 | 3,085 | 3,100 | -55 | -1.7% | 106,700 |
| 2021/01/18 | 3,170 | 3,185 | 3,145 | 3,155 | -20 | -0.6% | 61,100 |
| 2021/01/15 | 3,290 | 3,290 | 3,155 | 3,175 | -85 | -2.6% | 113,100 |
| 2021/01/14 | 3,205 | 3,265 | 3,195 | 3,260 | +55 | +1.7% | 106,000 |
| 2021/01/13 | 3,220 | 3,255 | 3,190 | 3,205 | -40 | -1.2% | 87,900 |
| 2021/01/12 | 3,270 | 3,270 | 3,215 | 3,245 | -45 | -1.4% | 142,000 |
| 2021/01/08 | 3,255 | 3,295 | 3,250 | 3,290 | +5 | +0.2% | 91,300 |
901～
950
件表示中 / 3586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 | 460,500円 | +4.5% | +13.1% | 1.74% | 30.00倍 | 1.31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 | 475,100円 | -3.3% | - | 2.10% | 56.64倍 | 1.23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 | 277,000円 | +9.9% | +4.8% | 2.17% | 13.09倍 | 1.16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 |
| クラボウ | 535,000円 | +1.8% | +6.0% | 2.80% | 12.31倍 | 0.78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 |
| ニッケ | 128,000円 | -2.2% | -0.3% | 2.81% | 11.46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 |
市場注目の銘柄
チャート関連のコラム
