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 |
|---|---|---|---|---|---|---|---|
| 2021/08/25 | 3,540 | 3,565 | 3,535 | 3,540 | ±0 | ±0% | 32,500 |
| 2021/08/24 | 3,510 | 3,560 | 3,495 | 3,540 | +20 | +0.6% | 46,800 |
| 2021/08/23 | 3,515 | 3,545 | 3,505 | 3,520 | +40 | +1.1% | 39,100 |
| 2021/08/20 | 3,445 | 3,485 | 3,445 | 3,480 | +20 | +0.6% | 43,000 |
| 2021/08/19 | 3,455 | 3,495 | 3,450 | 3,460 | +15 | +0.4% | 34,900 |
| 2021/08/18 | 3,420 | 3,495 | 3,415 | 3,445 | +15 | +0.4% | 37,900 |
| 2021/08/17 | 3,415 | 3,460 | 3,415 | 3,430 | +35 | +1% | 36,500 |
| 2021/08/16 | 3,410 | 3,420 | 3,385 | 3,395 | -70 | -2% | 36,100 |
| 2021/08/13 | 3,460 | 3,485 | 3,445 | 3,465 | -10 | -0.3% | 29,100 |
| 2021/08/12 | 3,465 | 3,480 | 3,440 | 3,475 | -25 | -0.7% | 35,600 |
| 2021/08/11 | 3,530 | 3,540 | 3,485 | 3,500 | -10 | -0.3% | 38,100 |
| 2021/08/10 | 3,510 | 3,545 | 3,510 | 3,510 | +40 | +1.2% | 44,500 |
| 2021/08/06 | 3,450 | 3,490 | 3,450 | 3,470 | -15 | -0.4% | 24,200 |
| 2021/08/05 | 3,475 | 3,530 | 3,475 | 3,485 | +10 | +0.3% | 31,900 |
| 2021/08/04 | 3,490 | 3,510 | 3,475 | 3,475 | -15 | -0.4% | 28,700 |
| 2021/08/03 | 3,505 | 3,535 | 3,490 | 3,490 | -30 | -0.9% | 44,800 |
| 2021/08/02 | 3,475 | 3,520 | 3,465 | 3,520 | +80 | +2.3% | 53,600 |
| 2021/07/30 | 3,490 | 3,500 | 3,440 | 3,440 | -50 | -1.4% | 44,100 |
| 2021/07/29 | 3,525 | 3,525 | 3,475 | 3,490 | +5 | +0.1% | 34,300 |
| 2021/07/28 | 3,475 | 3,510 | 3,470 | 3,485 | -15 | -0.4% | 33,400 |
| 2021/07/27 | 3,530 | 3,535 | 3,485 | 3,500 | -30 | -0.8% | 53,800 |
| 2021/07/26 | 3,545 | 3,575 | 3,530 | 3,530 | +50 | +1.4% | 55,900 |
| 2021/07/21 | 3,430 | 3,485 | 3,430 | 3,480 | +45 | +1.3% | 62,300 |
| 2021/07/20 | 3,450 | 3,475 | 3,430 | 3,435 | -40 | -1.2% | 42,900 |
| 2021/07/19 | 3,525 | 3,540 | 3,470 | 3,475 | -50 | -1.4% | 58,400 |
| 2021/07/16 | 3,540 | 3,555 | 3,510 | 3,525 | -10 | -0.3% | 41,100 |
| 2021/07/15 | 3,575 | 3,610 | 3,525 | 3,535 | +5 | +0.1% | 60,900 |
| 2021/07/14 | 3,500 | 3,550 | 3,490 | 3,530 | -20 | -0.6% | 53,800 |
| 2021/07/13 | 3,490 | 3,605 | 3,475 | 3,550 | +95 | +2.7% | 109,000 |
| 2021/07/12 | 3,445 | 3,485 | 3,445 | 3,455 | +70 | +2.1% | 66,300 |
| 2021/07/09 | 3,385 | 3,395 | 3,345 | 3,385 | -25 | -0.7% | 67,900 |
| 2021/07/08 | 3,455 | 3,465 | 3,400 | 3,410 | -15 | -0.4% | 73,500 |
| 2021/07/07 | 3,405 | 3,465 | 3,395 | 3,425 | +10 | +0.3% | 46,100 |
| 2021/07/06 | 3,480 | 3,480 | 3,400 | 3,415 | -45 | -1.3% | 75,100 |
| 2021/07/05 | 3,445 | 3,475 | 3,420 | 3,460 | +40 | +1.2% | 62,600 |
| 2021/07/02 | 3,435 | 3,450 | 3,405 | 3,420 | +15 | +0.4% | 89,000 |
| 2021/07/01 | 3,425 | 3,440 | 3,380 | 3,405 | -10 | -0.3% | 73,100 |
| 2021/06/30 | 3,445 | 3,460 | 3,380 | 3,415 | +35 | +1% | 87,400 |
| 2021/06/29 | 3,430 | 3,430 | 3,370 | 3,380 | -25 | -0.7% | 50,700 |
| 2021/06/28 | 3,365 | 3,420 | 3,345 | 3,405 | +60 | +1.8% | 50,000 |
| 2021/06/25 | 3,375 | 3,380 | 3,335 | 3,345 | -25 | -0.7% | 41,900 |
| 2021/06/24 | 3,410 | 3,410 | 3,350 | 3,370 | -45 | -1.3% | 54,600 |
| 2021/06/23 | 3,455 | 3,475 | 3,410 | 3,415 | -20 | -0.6% | 52,600 |
| 2021/06/22 | 3,470 | 3,475 | 3,430 | 3,435 | +35 | +1% | 84,200 |
| 2021/06/21 | 3,475 | 3,475 | 3,395 | 3,400 | -75 | -2.2% | 40,600 |
| 2021/06/18 | 3,495 | 3,495 | 3,455 | 3,475 | +25 | +0.7% | 38,800 |
| 2021/06/17 | 3,475 | 3,505 | 3,435 | 3,450 | -35 | -1% | 43,900 |
| 2021/06/16 | 3,475 | 3,500 | 3,465 | 3,485 | -10 | -0.3% | 30,200 |
| 2021/06/15 | 3,475 | 3,500 | 3,460 | 3,495 | +20 | +0.6% | 28,500 |
| 2021/06/14 | 3,485 | 3,495 | 3,470 | 3,475 | -10 | -0.3% | 27,600 |
951～
1000
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
