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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 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 |
| 2020/10/05 | 3,535 | 3,585 | 3,535 | 3,560 | +30 | +0.8% | 68,400 |
| 2020/10/02 | 3,585 | 3,600 | 3,500 | 3,530 | - | - | 156,900 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,660 | 3,675 | 3,605 | 3,605 | -85 | -2.3% | 76,200 |
| 2020/09/29 | 3,755 | 3,755 | 3,665 | 3,690 | -115 | -3% | 115,400 |
| 2020/09/28 | 3,785 | 3,815 | 3,735 | 3,805 | +80 | +2.1% | 227,500 |
| 2020/09/25 | 3,730 | 3,775 | 3,715 | 3,725 | +20 | +0.5% | 124,700 |
| 2020/09/24 | 3,710 | 3,755 | 3,695 | 3,705 | +5 | +0.1% | 99,600 |
| 2020/09/23 | 3,725 | 3,740 | 3,635 | 3,700 | -25 | -0.7% | 128,600 |
| 2020/09/18 | 3,760 | 3,760 | 3,700 | 3,725 | +25 | +0.7% | 120,600 |
| 2020/09/17 | 3,645 | 3,710 | 3,635 | 3,700 | +70 | +1.9% | 79,700 |
| 2020/09/16 | 3,600 | 3,645 | 3,595 | 3,630 | +45 | +1.3% | 63,700 |
| 2020/09/15 | 3,580 | 3,660 | 3,570 | 3,585 | +40 | +1.1% | 73,300 |
| 2020/09/14 | 3,505 | 3,560 | 3,495 | 3,545 | +40 | +1.1% | 64,300 |
| 2020/09/11 | 3,500 | 3,505 | 3,440 | 3,505 | +110 | +3.2% | 113,700 |
| 2020/09/10 | 3,390 | 3,450 | 3,380 | 3,395 | +30 | +0.9% | 71,300 |
| 2020/09/09 | 3,305 | 3,370 | 3,305 | 3,365 | +35 | +1.1% | 68,000 |
| 2020/09/08 | 3,275 | 3,330 | 3,275 | 3,330 | +50 | +1.5% | 37,600 |
| 2020/09/07 | 3,315 | 3,330 | 3,275 | 3,280 | -25 | -0.8% | 35,300 |
| 2020/09/04 | 3,300 | 3,315 | 3,290 | 3,305 | -30 | -0.9% | 38,300 |
| 2020/09/03 | 3,375 | 3,375 | 3,330 | 3,335 | -25 | -0.7% | 30,600 |
| 2020/09/02 | 3,300 | 3,360 | 3,285 | 3,360 | +25 | +0.7% | 32,600 |
| 2020/09/01 | 3,365 | 3,365 | 3,300 | 3,335 | -25 | -0.7% | 41,600 |
| 2020/08/31 | 3,380 | 3,395 | 3,355 | 3,360 | ±0 | ±0% | 42,000 |
| 2020/08/28 | 3,340 | 3,420 | 3,320 | 3,360 | +45 | +1.4% | 107,200 |
| 2020/08/27 | 3,325 | 3,325 | 3,290 | 3,315 | +15 | +0.5% | 25,900 |
| 2020/08/26 | 3,335 | 3,345 | 3,290 | 3,300 | -35 | -1% | 25,100 |
| 2020/08/25 | 3,360 | 3,360 | 3,325 | 3,335 | +15 | +0.5% | 40,300 |
| 2020/08/24 | 3,345 | 3,355 | 3,305 | 3,320 | -10 | -0.3% | 29,000 |
| 2020/08/21 | 3,330 | 3,350 | 3,320 | 3,330 | +20 | +0.6% | 46,000 |
| 2020/08/20 | 3,275 | 3,355 | 3,275 | 3,310 | +40 | +1.2% | 65,900 |
| 2020/08/19 | 3,280 | 3,295 | 3,270 | 3,270 | -45 | -1.4% | 30,500 |
| 2020/08/18 | 3,270 | 3,330 | 3,260 | 3,315 | +55 | +1.7% | 44,000 |
| 2020/08/17 | 3,295 | 3,295 | 3,255 | 3,260 | -35 | -1.1% | 24,700 |
| 2020/08/14 | 3,310 | 3,340 | 3,295 | 3,295 | -5 | -0.2% | 36,700 |
| 2020/08/13 | 3,290 | 3,320 | 3,265 | 3,300 | +35 | +1.1% | 53,300 |
1001～
1050
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
