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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 4,285 | 4,350 | 4,260 | 4,335 | +10 | +0.2% | 74,300 |
| 2024/09/06 | 4,345 | 4,395 | 4,310 | 4,325 | +5 | +0.1% | 47,600 |
| 2024/09/05 | 4,310 | 4,385 | 4,290 | 4,320 | -40 | -0.9% | 36,500 |
| 2024/09/04 | 4,355 | 4,405 | 4,315 | 4,360 | -30 | -0.7% | 53,400 |
| 2024/09/03 | 4,345 | 4,400 | 4,340 | 4,390 | +45 | +1% | 31,200 |
| 2024/09/02 | 4,420 | 4,420 | 4,305 | 4,345 | -80 | -1.8% | 52,600 |
| 2024/08/30 | 4,360 | 4,485 | 4,350 | 4,425 | +65 | +1.5% | 79,900 |
| 2024/08/29 | 4,405 | 4,440 | 4,315 | 4,360 | -40 | -0.9% | 311,900 |
| 2024/08/28 | 4,390 | 4,425 | 4,355 | 4,400 | -50 | -1.1% | 59,300 |
| 2024/08/27 | 4,320 | 4,450 | 4,320 | 4,450 | +90 | +2.1% | 46,000 |
| 2024/08/26 | 4,340 | 4,370 | 4,325 | 4,360 | +10 | +0.2% | 42,600 |
| 2024/08/23 | 4,290 | 4,360 | 4,285 | 4,350 | +80 | +1.9% | 52,700 |
| 2024/08/22 | 4,250 | 4,285 | 4,215 | 4,270 | +20 | +0.5% | 26,800 |
| 2024/08/21 | 4,240 | 4,270 | 4,230 | 4,250 | -30 | -0.7% | 23,100 |
| 2024/08/20 | 4,230 | 4,280 | 4,210 | 4,280 | +70 | +1.7% | 44,500 |
| 2024/08/19 | 4,235 | 4,265 | 4,195 | 4,210 | -25 | -0.6% | 47,100 |
| 2024/08/16 | 4,205 | 4,235 | 4,190 | 4,235 | +45 | +1.1% | 36,800 |
| 2024/08/15 | 4,230 | 4,255 | 4,185 | 4,190 | -40 | -0.9% | 50,700 |
| 2024/08/14 | 4,220 | 4,230 | 4,190 | 4,230 | +10 | +0.2% | 34,300 |
| 2024/08/13 | 4,200 | 4,235 | 4,190 | 4,220 | +20 | +0.5% | 60,400 |
| 2024/08/09 | 4,200 | 4,235 | 4,170 | 4,200 | +85 | +2.1% | 114,800 |
| 2024/08/08 | 4,100 | 4,155 | 4,070 | 4,115 | -55 | -1.3% | 82,000 |
| 2024/08/07 | 3,995 | 4,205 | 3,975 | 4,170 | +155 | +3.9% | 108,800 |
| 2024/08/06 | 4,090 | 4,090 | 3,930 | 4,015 | +195 | +5.1% | 110,300 |
| 2024/08/05 | 3,950 | 4,045 | 3,785 | 3,820 | -185 | -4.6% | 123,800 |
| 2024/08/02 | 4,005 | 4,055 | 3,970 | 4,005 | -30 | -0.7% | 120,500 |
| 2024/08/01 | 4,075 | 4,105 | 4,020 | 4,035 | -95 | -2.3% | 64,300 |
| 2024/07/31 | 4,080 | 4,130 | 4,045 | 4,130 | +25 | +0.6% | 74,500 |
| 2024/07/30 | 4,095 | 4,140 | 4,075 | 4,105 | -5 | -0.1% | 70,000 |
| 2024/07/29 | 4,040 | 4,115 | 4,030 | 4,110 | +95 | +2.4% | 66,400 |
| 2024/07/26 | 4,115 | 4,115 | 4,000 | 4,015 | -95 | -2.3% | 56,700 |
| 2024/07/25 | 4,100 | 4,155 | 4,085 | 4,110 | -10 | -0.2% | 67,400 |
| 2024/07/24 | 4,140 | 4,170 | 4,110 | 4,120 | -20 | -0.5% | 63,700 |
| 2024/07/23 | 4,140 | 4,200 | 4,115 | 4,140 | -5 | -0.1% | 88,700 |
| 2024/07/22 | 4,240 | 4,240 | 4,025 | 4,145 | -150 | -3.5% | 169,500 |
| 2024/07/19 | 4,390 | 4,440 | 4,285 | 4,295 | -165 | -3.7% | 127,200 |
| 2024/07/18 | 4,325 | 4,485 | 4,315 | 4,460 | +190 | +4.4% | 210,500 |
| 2024/07/17 | 4,315 | 4,335 | 4,225 | 4,270 | +95 | +2.3% | 120,300 |
| 2024/07/16 | 4,190 | 4,205 | 4,140 | 4,175 | -5 | -0.1% | 39,000 |
| 2024/07/12 | 4,165 | 4,235 | 4,100 | 4,180 | -5 | -0.1% | 58,500 |
| 2024/07/11 | 4,180 | 4,290 | 4,070 | 4,185 | +40 | +1% | 145,700 |
| 2024/07/10 | 4,140 | 4,155 | 4,095 | 4,145 | +75 | +1.8% | 88,300 |
| 2024/07/09 | 4,050 | 4,115 | 4,040 | 4,070 | +20 | +0.5% | 83,500 |
| 2024/07/08 | 4,055 | 4,075 | 4,010 | 4,050 | -20 | -0.5% | 62,300 |
| 2024/07/05 | 4,125 | 4,140 | 4,020 | 4,070 | -55 | -1.3% | 41,500 |
| 2024/07/04 | 4,085 | 4,125 | 4,055 | 4,125 | +110 | +2.7% | 50,300 |
| 2024/07/03 | 3,985 | 4,015 | 3,965 | 4,015 | +30 | +0.8% | 85,100 |
| 2024/07/02 | 3,965 | 3,985 | 3,925 | 3,985 | +15 | +0.4% | 60,600 |
| 2024/07/01 | 3,950 | 3,970 | 3,930 | 3,970 | +25 | +0.6% | 46,000 |
| 2024/06/28 | 3,950 | 3,955 | 3,920 | 3,945 | -5 | -0.1% | 65,400 |
51～
100
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
