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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 3,545 | 3,615 | 3,525 | 3,530 | -20 | -0.6% | 115,100 |
| 2020/05/28 | 3,540 | 3,555 | 3,495 | 3,550 | +45 | +1.3% | 90,500 |
| 2020/05/27 | 3,440 | 3,510 | 3,405 | 3,505 | +75 | +2.2% | 89,700 |
| 2020/05/26 | 3,440 | 3,450 | 3,405 | 3,430 | +5 | +0.1% | 69,700 |
| 2020/05/25 | 3,415 | 3,440 | 3,400 | 3,425 | +15 | +0.4% | 39,100 |
| 2020/05/22 | 3,470 | 3,470 | 3,395 | 3,410 | -35 | -1% | 86,500 |
| 2020/05/21 | 3,410 | 3,445 | 3,370 | 3,445 | +35 | +1% | 77,800 |
| 2020/05/20 | 3,430 | 3,445 | 3,390 | 3,410 | +50 | +1.5% | 100,300 |
| 2020/05/19 | 3,420 | 3,435 | 3,330 | 3,360 | -15 | -0.4% | 101,500 |
| 2020/05/18 | 3,380 | 3,395 | 3,350 | 3,375 | ±0 | ±0% | 68,900 |
| 2020/05/15 | 3,365 | 3,375 | 3,330 | 3,375 | +40 | +1.2% | 93,000 |
| 2020/05/14 | 3,365 | 3,385 | 3,325 | 3,335 | -25 | -0.7% | 69,000 |
| 2020/05/13 | 3,350 | 3,365 | 3,330 | 3,360 | -20 | -0.6% | 101,300 |
| 2020/05/12 | 3,390 | 3,400 | 3,360 | 3,380 | -20 | -0.6% | 93,300 |
| 2020/05/11 | 3,385 | 3,410 | 3,380 | 3,400 | +35 | +1% | 86,600 |
| 2020/05/08 | 3,390 | 3,420 | 3,330 | 3,365 | -10 | -0.3% | 105,800 |
| 2020/05/07 | 3,340 | 3,410 | 3,340 | 3,375 | +10 | +0.3% | 93,800 |
| 2020/05/01 | 3,300 | 3,370 | 3,280 | 3,365 | +15 | +0.4% | 146,300 |
| 2020/04/30 | 3,425 | 3,425 | 3,350 | 3,350 | -55 | -1.6% | 149,700 |
| 2020/04/28 | 3,400 | 3,420 | 3,375 | 3,405 | ±0 | ±0% | 160,700 |
| 2020/04/27 | 3,445 | 3,455 | 3,390 | 3,405 | -40 | -1.2% | 137,400 |
| 2020/04/24 | 3,485 | 3,485 | 3,405 | 3,445 | -10 | -0.3% | 114,900 |
| 2020/04/23 | 3,425 | 3,455 | 3,390 | 3,455 | -10 | -0.3% | 166,600 |
| 2020/04/22 | 3,440 | 3,525 | 3,435 | 3,465 | -5 | -0.1% | 221,800 |
| 2020/04/21 | 3,480 | 3,505 | 3,405 | 3,470 | -10 | -0.3% | 193,200 |
| 2020/04/20 | 3,480 | 3,525 | 3,450 | 3,480 | -70 | -2% | 143,400 |
| 2020/04/17 | 3,720 | 3,735 | 3,545 | 3,550 | -155 | -4.2% | 177,000 |
| 2020/04/16 | 3,500 | 3,710 | 3,480 | 3,705 | +205 | +5.9% | 325,300 |
| 2020/04/15 | 3,560 | 3,580 | 3,475 | 3,500 | -130 | -3.6% | 326,000 |
| 2020/04/14 | 3,720 | 3,730 | 3,610 | 3,630 | -145 | -3.8% | 274,300 |
| 2020/04/13 | 3,600 | 3,850 | 3,560 | 3,775 | +245 | +6.9% | 302,300 |
| 2020/04/10 | 3,465 | 3,540 | 3,385 | 3,530 | +125 | +3.7% | 104,300 |
| 2020/04/09 | 3,445 | 3,455 | 3,360 | 3,405 | -10 | -0.3% | 85,200 |
| 2020/04/08 | 3,415 | 3,455 | 3,375 | 3,415 | -55 | -1.6% | 121,900 |
| 2020/04/07 | 3,475 | 3,475 | 3,355 | 3,470 | +150 | +4.5% | 134,100 |
| 2020/04/06 | 3,290 | 3,370 | 3,250 | 3,320 | +170 | +5.4% | 114,300 |
| 2020/04/03 | 3,255 | 3,305 | 3,130 | 3,150 | -105 | -3.2% | 82,300 |
| 2020/04/02 | 3,195 | 3,280 | 3,175 | 3,255 | +5 | +0.2% | 102,100 |
| 2020/04/01 | 3,325 | 3,385 | 3,240 | 3,250 | -115 | -3.4% | 131,100 |
| 2020/03/31 | 3,470 | 3,470 | 3,305 | 3,365 | -75 | -2.2% | 143,600 |
| 2020/03/30 | 3,450 | 3,470 | 3,390 | 3,440 | +15 | +0.4% | 218,400 |
| 2020/03/27 | 3,340 | 3,425 | 3,290 | 3,425 | +135 | +4.1% | 171,600 |
| 2020/03/26 | 3,120 | 3,320 | 3,085 | 3,290 | +160 | +5.1% | 159,300 |
| 2020/03/25 | 3,130 | 3,130 | 3,020 | 3,130 | +55 | +1.8% | 225,000 |
| 2020/03/24 | 3,210 | 3,230 | 3,005 | 3,075 | -185 | -5.7% | 321,400 |
| 2020/03/23 | 3,190 | 3,280 | 3,060 | 3,260 | +150 | +4.8% | 345,700 |
| 2020/03/19 | 3,030 | 3,160 | 3,030 | 3,110 | +85 | +2.8% | 231,400 |
| 2020/03/18 | 2,960 | 3,110 | 2,956 | 3,025 | +115 | +4% | 224,700 |
| 2020/03/17 | 2,650 | 2,928 | 2,583 | 2,910 | +215 | +8% | 176,600 |
| 2020/03/16 | 2,810 | 2,821 | 2,685 | 2,695 | -74 | -2.7% | 198,900 |
1101～
1150
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
