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 |
|---|---|---|---|---|---|---|---|
| 2020/12/16 | 3,415 | 3,420 | 3,370 | 3,370 | -20 | -0.6% | 53,100 |
| 2020/12/15 | 3,415 | 3,460 | 3,390 | 3,390 | -45 | -1.3% | 74,200 |
| 2020/12/14 | 3,430 | 3,480 | 3,430 | 3,435 | +35 | +1% | 71,700 |
| 2020/12/11 | 3,345 | 3,405 | 3,345 | 3,400 | +50 | +1.5% | 60,100 |
| 2020/12/10 | 3,340 | 3,360 | 3,330 | 3,350 | +15 | +0.4% | 35,900 |
| 2020/12/09 | 3,320 | 3,345 | 3,290 | 3,335 | +50 | +1.5% | 54,000 |
| 2020/12/08 | 3,270 | 3,315 | 3,270 | 3,285 | -10 | -0.3% | 39,000 |
| 2020/12/07 | 3,325 | 3,330 | 3,295 | 3,295 | -20 | -0.6% | 53,600 |
| 2020/12/04 | 3,295 | 3,330 | 3,265 | 3,315 | +15 | +0.5% | 48,100 |
| 2020/12/03 | 3,295 | 3,325 | 3,255 | 3,300 | +5 | +0.2% | 37,300 |
| 2020/12/02 | 3,245 | 3,320 | 3,215 | 3,295 | +60 | +1.9% | 132,300 |
| 2020/12/01 | 3,205 | 3,240 | 3,150 | 3,235 | +75 | +2.4% | 115,500 |
| 2020/11/30 | 3,265 | 3,265 | 3,155 | 3,160 | -85 | -2.6% | 102,800 |
| 2020/11/27 | 3,225 | 3,265 | 3,215 | 3,245 | +55 | +1.7% | 82,100 |
| 2020/11/26 | 3,165 | 3,195 | 3,155 | 3,190 | +5 | +0.2% | 54,200 |
| 2020/11/25 | 3,210 | 3,225 | 3,170 | 3,185 | -25 | -0.8% | 94,400 |
| 2020/11/24 | 3,210 | 3,235 | 3,180 | 3,210 | -5 | -0.2% | 86,900 |
| 2020/11/20 | 3,160 | 3,225 | 3,140 | 3,215 | +75 | +2.4% | 80,200 |
| 2020/11/19 | 3,130 | 3,145 | 3,100 | 3,140 | +10 | +0.3% | 81,100 |
| 2020/11/18 | 3,160 | 3,165 | 3,125 | 3,130 | -60 | -1.9% | 69,800 |
| 2020/11/17 | 3,230 | 3,235 | 3,170 | 3,190 | -10 | -0.3% | 62,800 |
| 2020/11/16 | 3,185 | 3,235 | 3,150 | 3,200 | +55 | +1.7% | 68,800 |
| 2020/11/13 | 3,200 | 3,200 | 3,130 | 3,145 | -40 | -1.3% | 73,800 |
| 2020/11/12 | 3,200 | 3,215 | 3,155 | 3,185 | +20 | +0.6% | 122,800 |
| 2020/11/11 | 3,290 | 3,290 | 3,155 | 3,165 | -65 | -2% | 84,900 |
| 2020/11/10 | 3,305 | 3,315 | 3,200 | 3,230 | +15 | +0.5% | 94,800 |
| 2020/11/09 | 3,255 | 3,255 | 3,180 | 3,215 | +15 | +0.5% | 66,500 |
| 2020/11/06 | 3,215 | 3,215 | 3,145 | 3,200 | +10 | +0.3% | 58,700 |
| 2020/11/05 | 3,215 | 3,215 | 3,165 | 3,190 | +25 | +0.8% | 93,000 |
| 2020/11/04 | 3,185 | 3,190 | 3,150 | 3,165 | ±0 | ±0% | 71,500 |
| 2020/11/02 | 3,125 | 3,180 | 3,120 | 3,165 | +95 | +3.1% | 72,400 |
| 2020/10/30 | 3,125 | 3,125 | 3,050 | 3,070 | -55 | -1.8% | 83,900 |
| 2020/10/29 | 3,120 | 3,145 | 3,105 | 3,125 | -20 | -0.6% | 81,900 |
| 2020/10/28 | 3,185 | 3,195 | 3,125 | 3,145 | +5 | +0.2% | 104,400 |
| 2020/10/27 | 3,140 | 3,155 | 3,085 | 3,140 | +15 | +0.5% | 65,700 |
| 2020/10/26 | 3,155 | 3,175 | 3,120 | 3,125 | -70 | -2.2% | 77,100 |
| 2020/10/23 | 3,245 | 3,245 | 3,170 | 3,195 | -75 | -2.3% | 110,600 |
| 2020/10/22 | 3,335 | 3,335 | 3,265 | 3,270 | -60 | -1.8% | 42,300 |
| 2020/10/21 | 3,355 | 3,370 | 3,305 | 3,330 | -50 | -1.5% | 71,700 |
| 2020/10/20 | 3,440 | 3,445 | 3,355 | 3,380 | -40 | -1.2% | 50,300 |
| 2020/10/19 | 3,435 | 3,450 | 3,410 | 3,420 | +40 | +1.2% | 55,400 |
| 2020/10/16 | 3,445 | 3,445 | 3,355 | 3,380 | -45 | -1.3% | 48,200 |
| 2020/10/15 | 3,555 | 3,565 | 3,410 | 3,425 | -90 | -2.6% | 67,700 |
| 2020/10/14 | 3,520 | 3,575 | 3,500 | 3,515 | +65 | +1.9% | 136,300 |
| 2020/10/13 | 3,450 | 3,470 | 3,390 | 3,450 | -100 | -2.8% | 179,600 |
| 2020/10/12 | 3,575 | 3,610 | 3,515 | 3,550 | -40 | -1.1% | 90,900 |
| 2020/10/09 | 3,600 | 3,610 | 3,545 | 3,590 | -50 | -1.4% | 70,300 |
| 2020/10/08 | 3,610 | 3,660 | 3,580 | 3,640 | +75 | +2.1% | 106,900 |
| 2020/10/07 | 3,570 | 3,605 | 3,535 | 3,565 | -5 | -0.1% | 56,200 |
| 2020/10/06 | 3,625 | 3,625 | 3,560 | 3,570 | +10 | +0.3% | 58,700 |
951～
1000
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 | 1.28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% | 78.91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% | 11.61倍 | 1.15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
