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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,240 | 3,290 | 3,215 | 3,265 | +70 | +2.2% | 51,800 |
| 2020/08/11 | 3,230 | 3,230 | 3,175 | 3,195 | -15 | -0.5% | 71,900 |
| 2020/08/07 | 3,245 | 3,260 | 3,195 | 3,210 | -25 | -0.8% | 66,300 |
| 2020/08/06 | 3,265 | 3,275 | 3,225 | 3,235 | +15 | +0.5% | 62,100 |
| 2020/08/05 | 3,225 | 3,245 | 3,195 | 3,220 | -35 | -1.1% | 30,400 |
| 2020/08/04 | 3,250 | 3,290 | 3,245 | 3,255 | +60 | +1.9% | 44,800 |
| 2020/08/03 | 3,200 | 3,220 | 3,155 | 3,195 | +15 | +0.5% | 58,800 |
| 2020/07/31 | 3,290 | 3,290 | 3,170 | 3,180 | -125 | -3.8% | 59,100 |
| 2020/07/30 | 3,330 | 3,335 | 3,275 | 3,305 | +40 | +1.2% | 72,000 |
| 2020/07/29 | 3,305 | 3,305 | 3,245 | 3,265 | -5 | -0.2% | 50,500 |
| 2020/07/28 | 3,340 | 3,340 | 3,260 | 3,270 | -5 | -0.2% | 51,000 |
| 2020/07/27 | 3,340 | 3,340 | 3,245 | 3,275 | -5 | -0.2% | 102,600 |
| 2020/07/22 | 3,325 | 3,355 | 3,280 | 3,280 | +10 | +0.3% | 103,500 |
| 2020/07/21 | 3,230 | 3,285 | 3,210 | 3,270 | +30 | +0.9% | 93,700 |
| 2020/07/20 | 3,275 | 3,275 | 3,220 | 3,240 | -5 | -0.2% | 52,000 |
| 2020/07/17 | 3,300 | 3,300 | 3,220 | 3,245 | +35 | +1.1% | 117,000 |
| 2020/07/16 | 3,200 | 3,265 | 3,190 | 3,210 | +80 | +2.6% | 161,000 |
| 2020/07/15 | 3,115 | 3,170 | 3,100 | 3,130 | +80 | +2.6% | 131,400 |
| 2020/07/14 | 3,040 | 3,075 | 3,025 | 3,050 | +15 | +0.5% | 146,200 |
| 2020/07/13 | 2,995 | 3,095 | 2,985 | 3,035 | -30 | -1% | 131,400 |
| 2020/07/10 | 3,125 | 3,125 | 3,065 | 3,065 | -45 | -1.4% | 144,800 |
| 2020/07/09 | 3,180 | 3,190 | 3,085 | 3,110 | -15 | -0.5% | 78,200 |
| 2020/07/08 | 3,200 | 3,210 | 3,125 | 3,125 | -5 | -0.2% | 79,500 |
| 2020/07/07 | 3,125 | 3,140 | 3,095 | 3,130 | -5 | -0.2% | 96,000 |
| 2020/07/06 | 3,120 | 3,140 | 3,100 | 3,135 | +15 | +0.5% | 105,800 |
| 2020/07/03 | 3,170 | 3,175 | 3,085 | 3,120 | -55 | -1.7% | 77,200 |
| 2020/07/02 | 3,250 | 3,250 | 3,150 | 3,175 | -35 | -1.1% | 86,000 |
| 2020/07/01 | 3,360 | 3,360 | 3,210 | 3,210 | -110 | -3.3% | 77,000 |
| 2020/06/30 | 3,370 | 3,370 | 3,310 | 3,320 | ±0 | ±0% | 66,100 |
| 2020/06/29 | 3,340 | 3,370 | 3,310 | 3,320 | -60 | -1.8% | 56,300 |
| 2020/06/26 | 3,375 | 3,380 | 3,335 | 3,380 | +35 | +1% | 71,000 |
| 2020/06/25 | 3,340 | 3,385 | 3,330 | 3,345 | ±0 | ±0% | 65,700 |
| 2020/06/24 | 3,415 | 3,420 | 3,345 | 3,345 | -75 | -2.2% | 64,700 |
| 2020/06/23 | 3,415 | 3,430 | 3,360 | 3,420 | +40 | +1.2% | 58,800 |
| 2020/06/22 | 3,390 | 3,390 | 3,365 | 3,380 | -10 | -0.3% | 38,600 |
| 2020/06/19 | 3,420 | 3,420 | 3,355 | 3,390 | +5 | +0.1% | 84,300 |
| 2020/06/18 | 3,390 | 3,395 | 3,350 | 3,385 | +5 | +0.1% | 42,600 |
| 2020/06/17 | 3,415 | 3,435 | 3,350 | 3,380 | ±0 | ±0% | 72,200 |
| 2020/06/16 | 3,405 | 3,405 | 3,350 | 3,380 | +40 | +1.2% | 71,600 |
| 2020/06/15 | 3,340 | 3,405 | 3,335 | 3,340 | +45 | +1.4% | 81,800 |
| 2020/06/12 | 3,310 | 3,325 | 3,280 | 3,295 | -85 | -2.5% | 176,800 |
| 2020/06/11 | 3,400 | 3,425 | 3,360 | 3,380 | -30 | -0.9% | 99,300 |
| 2020/06/10 | 3,475 | 3,475 | 3,405 | 3,410 | -75 | -2.2% | 110,500 |
| 2020/06/09 | 3,530 | 3,540 | 3,480 | 3,485 | -30 | -0.9% | 75,300 |
| 2020/06/08 | 3,595 | 3,610 | 3,460 | 3,515 | -105 | -2.9% | 127,300 |
| 2020/06/05 | 3,650 | 3,650 | 3,590 | 3,620 | -10 | -0.3% | 76,300 |
| 2020/06/04 | 3,640 | 3,645 | 3,570 | 3,630 | -5 | -0.1% | 75,600 |
| 2020/06/03 | 3,650 | 3,655 | 3,620 | 3,635 | +40 | +1.1% | 88,500 |
| 2020/06/02 | 3,620 | 3,630 | 3,585 | 3,595 | +35 | +1% | 62,700 |
| 2020/06/01 | 3,525 | 3,570 | 3,510 | 3,560 | +30 | +0.8% | 41,900 |
1051～
1100
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
