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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 4,835 | 4,900 | 4,795 | 4,800 | -20 | -0.4% | 47,200 |
| 2025/02/05 | 4,850 | 4,865 | 4,820 | 4,820 | +10 | +0.2% | 49,200 |
| 2025/02/04 | 4,850 | 4,865 | 4,790 | 4,810 | +10 | +0.2% | 61,600 |
| 2025/02/03 | 4,850 | 4,870 | 4,795 | 4,800 | -55 | -1.1% | 54,000 |
| 2025/01/31 | 4,900 | 4,900 | 4,840 | 4,855 | ±0 | ±0% | 35,300 |
| 2025/01/30 | 4,860 | 4,900 | 4,840 | 4,855 | +35 | +0.7% | 42,100 |
| 2025/01/29 | 4,900 | 4,920 | 4,800 | 4,820 | -100 | -2% | 44,100 |
| 2025/01/28 | 4,835 | 4,920 | 4,835 | 4,920 | +80 | +1.7% | 49,600 |
| 2025/01/27 | 4,840 | 4,880 | 4,800 | 4,840 | +40 | +0.8% | 35,000 |
| 2025/01/24 | 4,800 | 4,860 | 4,800 | 4,800 | ±0 | ±0% | 40,900 |
| 2025/01/23 | 4,780 | 4,825 | 4,755 | 4,800 | +15 | +0.3% | 64,600 |
| 2025/01/22 | 4,900 | 4,900 | 4,785 | 4,785 | -90 | -1.8% | 60,200 |
| 2025/01/21 | 4,890 | 4,960 | 4,795 | 4,875 | +55 | +1.1% | 85,800 |
| 2025/01/20 | 4,800 | 4,870 | 4,785 | 4,820 | +30 | +0.6% | 75,500 |
| 2025/01/17 | 4,865 | 4,915 | 4,650 | 4,790 | -10 | -0.2% | 209,300 |
| 2025/01/16 | 4,825 | 4,855 | 4,785 | 4,800 | -25 | -0.5% | 104,100 |
| 2025/01/15 | 4,700 | 4,850 | 4,685 | 4,825 | -55 | -1.1% | 151,000 |
| 2025/01/14 | 4,800 | 4,880 | 4,800 | 4,880 | +60 | +1.2% | 55,600 |
| 2025/01/10 | 4,815 | 4,835 | 4,780 | 4,820 | ±0 | ±0% | 31,000 |
| 2025/01/09 | 4,755 | 4,825 | 4,740 | 4,820 | +35 | +0.7% | 43,300 |
| 2025/01/08 | 4,750 | 4,800 | 4,735 | 4,785 | +30 | +0.6% | 62,900 |
| 2025/01/07 | 4,745 | 4,765 | 4,735 | 4,755 | +15 | +0.3% | 40,700 |
| 2025/01/06 | 4,755 | 4,785 | 4,730 | 4,740 | -10 | -0.2% | 50,200 |
| 2024/12/30 | 4,830 | 4,885 | 4,735 | 4,750 | -70 | -1.5% | 32,500 |
| 2024/12/27 | 4,785 | 4,840 | 4,735 | 4,820 | +15 | +0.3% | 50,100 |
| 2024/12/26 | 4,800 | 4,825 | 4,785 | 4,805 | -20 | -0.4% | 49,600 |
| 2024/12/25 | 4,800 | 4,825 | 4,760 | 4,825 | +40 | +0.8% | 33,800 |
| 2024/12/24 | 4,800 | 4,815 | 4,760 | 4,785 | ±0 | ±0% | 39,900 |
| 2024/12/23 | 4,785 | 4,825 | 4,785 | 4,785 | ±0 | ±0% | 39,800 |
| 2024/12/20 | 4,790 | 4,825 | 4,785 | 4,785 | -5 | -0.1% | 45,000 |
| 2024/12/19 | 4,730 | 4,810 | 4,710 | 4,790 | +20 | +0.4% | 49,000 |
| 2024/12/18 | 4,800 | 4,840 | 4,770 | 4,770 | -30 | -0.6% | 35,000 |
| 2024/12/17 | 4,850 | 4,850 | 4,790 | 4,800 | ±0 | ±0% | 40,500 |
| 2024/12/16 | 4,850 | 4,865 | 4,800 | 4,800 | -50 | -1% | 36,900 |
| 2024/12/13 | 4,790 | 4,910 | 4,790 | 4,850 | +15 | +0.3% | 70,800 |
| 2024/12/12 | 4,835 | 4,875 | 4,825 | 4,835 | +35 | +0.7% | 47,400 |
| 2024/12/11 | 4,805 | 4,855 | 4,790 | 4,800 | -5 | -0.1% | 35,100 |
| 2024/12/10 | 4,865 | 4,865 | 4,805 | 4,805 | -35 | -0.7% | 29,500 |
| 2024/12/09 | 4,835 | 4,870 | 4,815 | 4,840 | +5 | +0.1% | 45,600 |
| 2024/12/06 | 4,860 | 4,880 | 4,810 | 4,835 | -25 | -0.5% | 33,600 |
| 2024/12/05 | 4,810 | 4,870 | 4,800 | 4,860 | +50 | +1% | 28,900 |
| 2024/12/04 | 4,810 | 4,825 | 4,790 | 4,810 | -15 | -0.3% | 58,400 |
| 2024/12/03 | 4,785 | 4,845 | 4,785 | 4,825 | +40 | +0.8% | 62,700 |
| 2024/12/02 | 4,745 | 4,815 | 4,745 | 4,785 | -20 | -0.4% | 65,500 |
| 2024/11/29 | 4,780 | 4,830 | 4,780 | 4,805 | -5 | -0.1% | 41,500 |
| 2024/11/28 | 4,800 | 4,830 | 4,785 | 4,810 | +60 | +1.3% | 28,900 |
| 2024/11/27 | 4,700 | 4,770 | 4,700 | 4,750 | +60 | +1.3% | 42,700 |
| 2024/11/26 | 4,640 | 4,690 | 4,615 | 4,690 | +50 | +1.1% | 45,000 |
| 2024/11/25 | 4,675 | 4,675 | 4,605 | 4,640 | +35 | +0.8% | 138,000 |
| 2024/11/22 | 4,590 | 4,625 | 4,590 | 4,605 | -10 | -0.2% | 33,400 |
101～
150
件表示中 / 3735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 | 398,000円 | +6.8% | +21.5% | 2.39% | 28.41倍 | 1.15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 |
| ニッケ | 148,300円 | +10.9% | +2.5% | 2.83% | 12.04倍 | 0.83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 |
| オンワードＨＤ | 58,300円 | +10.4% | +9.1% | 5.15% | 7.93倍 | 0.94倍 |
|
アパレル大手。百貨店、ＳＣ向けに展開。「２３区」「Ｊ・プレス」など、中高価格帯ブランド軸 |
| ワールド | 251,000円 | +32.9% | +18.0% | 4.22% | 7.64倍 | 1.05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 | 240,500円 | +3.0% | +0.3% | 2.08% | 19.01倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
