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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 2,682 | 2,830 | 2,611 | 2,769 | -13 | -0.5% | 299,600 |
| 2020/03/12 | 2,841 | 2,850 | 2,744 | 2,782 | -84 | -2.9% | 119,700 |
| 2020/03/11 | 2,909 | 2,935 | 2,859 | 2,866 | -44 | -1.5% | 103,900 |
| 2020/03/10 | 2,860 | 2,919 | 2,739 | 2,910 | +82 | +2.9% | 202,700 |
| 2020/03/09 | 2,923 | 2,946 | 2,802 | 2,828 | -187 | -6.2% | 128,900 |
| 2020/03/06 | 3,065 | 3,065 | 2,966 | 3,015 | -65 | -2.1% | 143,800 |
| 2020/03/05 | 3,155 | 3,165 | 3,045 | 3,080 | -10 | -0.3% | 194,500 |
| 2020/03/04 | 3,080 | 3,115 | 3,025 | 3,090 | -30 | -1% | 173,400 |
| 2020/03/03 | 3,190 | 3,205 | 3,100 | 3,120 | -70 | -2.2% | 156,200 |
| 2020/03/02 | 3,030 | 3,220 | 3,030 | 3,190 | +105 | +3.4% | 223,500 |
| 2020/02/28 | 3,125 | 3,135 | 3,050 | 3,085 | -95 | -3% | 146,300 |
| 2020/02/27 | 3,245 | 3,250 | 3,165 | 3,180 | -45 | -1.4% | 138,700 |
| 2020/02/26 | 3,190 | 3,245 | 3,180 | 3,225 | +20 | +0.6% | 159,300 |
| 2020/02/25 | 3,170 | 3,260 | 3,145 | 3,205 | -90 | -2.7% | 163,300 |
| 2020/02/21 | 3,295 | 3,325 | 3,235 | 3,295 | -10 | -0.3% | 164,300 |
| 2020/02/20 | 3,325 | 3,340 | 3,295 | 3,305 | +5 | +0.2% | 90,200 |
| 2020/02/19 | 3,280 | 3,310 | 3,270 | 3,300 | +10 | +0.3% | 96,100 |
| 2020/02/18 | 3,410 | 3,410 | 3,270 | 3,290 | -120 | -3.5% | 169,500 |
| 2020/02/17 | 3,410 | 3,420 | 3,315 | 3,410 | +20 | +0.6% | 153,000 |
| 2020/02/14 | 3,450 | 3,450 | 3,380 | 3,390 | -50 | -1.5% | 100,500 |
| 2020/02/13 | 3,440 | 3,455 | 3,385 | 3,440 | -40 | -1.1% | 121,500 |
| 2020/02/12 | 3,545 | 3,560 | 3,435 | 3,480 | -125 | -3.5% | 216,500 |
| 2020/02/10 | 3,670 | 3,670 | 3,595 | 3,605 | -15 | -0.4% | 78,700 |
| 2020/02/07 | 3,580 | 3,660 | 3,575 | 3,620 | -15 | -0.4% | 119,200 |
| 2020/02/06 | 3,625 | 3,645 | 3,575 | 3,635 | +70 | +2% | 146,400 |
| 2020/02/05 | 3,540 | 3,575 | 3,515 | 3,565 | +5 | +0.1% | 112,700 |
| 2020/02/04 | 3,540 | 3,575 | 3,485 | 3,560 | -50 | -1.4% | 138,200 |
| 2020/02/03 | 3,750 | 3,810 | 3,590 | 3,610 | -165 | -4.4% | 180,300 |
| 2020/01/31 | 3,930 | 3,935 | 3,745 | 3,775 | -90 | -2.3% | 184,700 |
| 2020/01/30 | 3,890 | 3,960 | 3,850 | 3,865 | +15 | +0.4% | 233,000 |
| 2020/01/29 | 3,855 | 3,885 | 3,810 | 3,850 | -10 | -0.3% | 161,800 |
| 2020/01/28 | 3,965 | 3,985 | 3,835 | 3,860 | -20 | -0.5% | 331,400 |
| 2020/01/27 | 3,960 | 3,960 | 3,770 | 3,880 | +265 | +7.3% | 367,000 |
| 2020/01/24 | 3,580 | 3,645 | 3,580 | 3,615 | +5 | +0.1% | 90,900 |
| 2020/01/23 | 3,570 | 3,660 | 3,560 | 3,610 | +70 | +2% | 152,000 |
| 2020/01/22 | 3,485 | 3,575 | 3,465 | 3,540 | +140 | +4.1% | 163,800 |
| 2020/01/21 | 3,440 | 3,445 | 3,355 | 3,400 | -50 | -1.4% | 116,600 |
| 2020/01/20 | 3,480 | 3,480 | 3,435 | 3,450 | -40 | -1.1% | 91,700 |
| 2020/01/17 | 3,590 | 3,605 | 3,490 | 3,490 | -125 | -3.5% | 120,700 |
| 2020/01/16 | 3,655 | 3,655 | 3,590 | 3,615 | +15 | +0.4% | 90,900 |
| 2020/01/15 | 3,620 | 3,625 | 3,570 | 3,600 | -5 | -0.1% | 43,600 |
| 2020/01/14 | 3,620 | 3,620 | 3,585 | 3,605 | -15 | -0.4% | 77,500 |
| 2020/01/10 | 3,630 | 3,655 | 3,605 | 3,620 | -20 | -0.5% | 33,200 |
| 2020/01/09 | 3,685 | 3,700 | 3,635 | 3,640 | +25 | +0.7% | 64,900 |
| 2020/01/08 | 3,630 | 3,655 | 3,585 | 3,615 | -25 | -0.7% | 81,600 |
| 2020/01/07 | 3,580 | 3,655 | 3,570 | 3,640 | +105 | +3% | 82,600 |
| 2020/01/06 | 3,515 | 3,580 | 3,505 | 3,535 | -45 | -1.3% | 64,500 |
| 2019/12/30 | 3,630 | 3,630 | 3,565 | 3,580 | -10 | -0.3% | 64,200 |
| 2019/12/27 | 3,630 | 3,640 | 3,590 | 3,590 | -45 | -1.2% | 34,400 |
| 2019/12/26 | 3,630 | 3,640 | 3,590 | 3,635 | +5 | +0.1% | 35,500 |
1151～
1200
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
