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 |
|---|---|---|---|---|---|---|---|
| 2020/06/04 | 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 |
| 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 |
1251～
1300
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
