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 |
|---|---|---|---|---|---|---|---|
| 2020/08/18 | 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 |
| 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 |
1201～
1250
件表示中 / 3740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 | 379,500円 | +6.8% | +21.5% | 2.50% | 27.09倍 | 1.10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 |
| ワールド | 266,800円 | +32.9% | +18.0% | 3.97% | 8.12倍 | 1.12倍 |
|
総合アパレル大手。「アンタイトル」他ブランド多数。二次流通、販売代行等も展開。１８年再上場 |
| 片 倉 | 247,600円 | +3.0% | +0.3% | 2.02% | 19.57倍 | 0.91倍 |
|
１８７３年繊維で発祥。医薬品、機械も。賃貸・商業施設など不動産が柱。総還元性向６０％目安 |
| 東洋紡 | 94,500円 | +4.3% | +46.4% | 4.23% | 18.51倍 | 0.43倍 |
|
液晶やコンデンサー向けフィルム、機能樹脂が柱。診断薬関連やエアバッグ用基布、水処理膜も |
| ＴＳＩ ＨＤ | 113,400円 | -2.3% | +189.0% | 3.53% | 18.65倍 | 0.73倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。ゴルフウェアや「ナノ・ユニバース」が主力 |
市場注目の銘柄
チャート関連のコラム
