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 |
|---|---|---|---|---|---|---|---|
| 2021/03/03 | 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 |
| 2021/01/07 | 3,275 | 3,320 | 3,270 | 3,285 | -15 | -0.5% | 87,500 |
| 2021/01/06 | 3,320 | 3,350 | 3,295 | 3,300 | ±0 | ±0% | 41,200 |
| 2021/01/05 | 3,310 | 3,330 | 3,295 | 3,300 | -20 | -0.6% | 37,700 |
| 2021/01/04 | 3,355 | 3,380 | 3,300 | 3,320 | -35 | -1% | 43,100 |
| 2020/12/30 | 3,430 | 3,430 | 3,350 | 3,355 | -60 | -1.8% | 38,700 |
| 2020/12/29 | 3,350 | 3,425 | 3,330 | 3,415 | +60 | +1.8% | 81,800 |
| 2020/12/28 | 3,380 | 3,410 | 3,340 | 3,355 | -40 | -1.2% | 58,600 |
| 2020/12/25 | 3,335 | 3,405 | 3,325 | 3,395 | +80 | +2.4% | 65,100 |
| 2020/12/24 | 3,335 | 3,360 | 3,295 | 3,315 | -30 | -0.9% | 82,800 |
| 2020/12/23 | 3,365 | 3,375 | 3,335 | 3,345 | +5 | +0.1% | 60,400 |
| 2020/12/22 | 3,365 | 3,375 | 3,310 | 3,340 | -50 | -1.5% | 45,700 |
| 2020/12/21 | 3,410 | 3,425 | 3,370 | 3,390 | +20 | +0.6% | 52,100 |
| 2020/12/18 | 3,355 | 3,400 | 3,340 | 3,370 | +20 | +0.6% | 69,900 |
| 2020/12/17 | 3,370 | 3,380 | 3,315 | 3,350 | -20 | -0.6% | 54,900 |
901～
950
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
