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 |
|---|---|---|---|---|---|---|---|
| 2020/03/19 | 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 |
| 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 |
1301～
1350
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
