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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,930 | 3,975 | 3,900 | 3,950 | ±0 | ±0% | 47,900 |
| 2024/06/26 | 3,950 | 3,985 | 3,940 | 3,950 | -40 | -1% | 58,900 |
| 2024/06/25 | 4,000 | 4,020 | 3,945 | 3,990 | +10 | +0.3% | 57,000 |
| 2024/06/24 | 3,955 | 3,985 | 3,935 | 3,980 | +30 | +0.8% | 56,100 |
| 2024/06/21 | 3,950 | 3,980 | 3,940 | 3,950 | ±0 | ±0% | 116,800 |
| 2024/06/20 | 3,945 | 3,960 | 3,880 | 3,950 | +5 | +0.1% | 61,400 |
| 2024/06/19 | 3,945 | 3,960 | 3,935 | 3,945 | ±0 | ±0% | 33,800 |
| 2024/06/18 | 3,955 | 3,975 | 3,915 | 3,945 | +20 | +0.5% | 54,800 |
| 2024/06/17 | 3,895 | 3,930 | 3,880 | 3,925 | ±0 | ±0% | 57,700 |
| 2024/06/14 | 3,920 | 3,995 | 3,910 | 3,925 | +45 | +1.2% | 94,800 |
| 2024/06/13 | 3,920 | 3,945 | 3,880 | 3,880 | -40 | -1% | 61,400 |
| 2024/06/12 | 3,830 | 3,930 | 3,825 | 3,920 | +95 | +2.5% | 66,000 |
| 2024/06/11 | 3,885 | 3,885 | 3,805 | 3,825 | -75 | -1.9% | 84,800 |
| 2024/06/10 | 3,995 | 4,030 | 3,875 | 3,900 | -130 | -3.2% | 149,700 |
| 2024/06/07 | 4,010 | 4,045 | 4,010 | 4,030 | +20 | +0.5% | 42,300 |
| 2024/06/06 | 4,055 | 4,055 | 3,980 | 4,010 | -15 | -0.4% | 52,900 |
| 2024/06/05 | 3,920 | 4,060 | 3,920 | 4,025 | +50 | +1.3% | 77,100 |
| 2024/06/04 | 3,965 | 4,020 | 3,940 | 3,975 | +5 | +0.1% | 98,300 |
| 2024/06/03 | 3,955 | 3,985 | 3,945 | 3,970 | +15 | +0.4% | 45,600 |
| 2024/05/31 | 3,950 | 3,975 | 3,920 | 3,955 | +5 | +0.1% | 71,200 |
| 2024/05/30 | 3,910 | 3,960 | 3,900 | 3,950 | +20 | +0.5% | 51,700 |
| 2024/05/29 | 3,930 | 3,955 | 3,905 | 3,930 | -5 | -0.1% | 35,200 |
| 2024/05/28 | 3,940 | 3,955 | 3,890 | 3,935 | -5 | -0.1% | 43,600 |
| 2024/05/27 | 3,930 | 3,960 | 3,880 | 3,940 | +10 | +0.3% | 43,800 |
| 2024/05/24 | 3,920 | 3,950 | 3,880 | 3,930 | -20 | -0.5% | 63,400 |
| 2024/05/23 | 3,930 | 3,970 | 3,910 | 3,950 | +20 | +0.5% | 36,500 |
| 2024/05/22 | 3,885 | 3,940 | 3,880 | 3,930 | +50 | +1.3% | 46,000 |
| 2024/05/21 | 3,905 | 3,905 | 3,875 | 3,880 | -25 | -0.6% | 31,100 |
| 2024/05/20 | 3,920 | 3,955 | 3,880 | 3,905 | -35 | -0.9% | 45,900 |
| 2024/05/17 | 3,890 | 3,970 | 3,880 | 3,940 | +50 | +1.3% | 38,600 |
| 2024/05/16 | 3,925 | 3,925 | 3,875 | 3,890 | ±0 | ±0% | 33,700 |
| 2024/05/15 | 3,900 | 3,910 | 3,875 | 3,890 | -10 | -0.3% | 29,800 |
| 2024/05/14 | 3,910 | 3,915 | 3,880 | 3,900 | ±0 | ±0% | 35,900 |
| 2024/05/13 | 3,905 | 3,915 | 3,880 | 3,900 | +10 | +0.3% | 35,900 |
| 2024/05/10 | 3,930 | 3,930 | 3,880 | 3,890 | -20 | -0.5% | 45,100 |
| 2024/05/09 | 3,910 | 3,930 | 3,885 | 3,910 | +25 | +0.6% | 58,600 |
| 2024/05/08 | 3,850 | 3,895 | 3,845 | 3,885 | +60 | +1.6% | 49,100 |
| 2024/05/07 | 3,800 | 3,835 | 3,800 | 3,825 | +45 | +1.2% | 40,500 |
| 2024/05/02 | 3,790 | 3,825 | 3,780 | 3,780 | +20 | +0.5% | 41,600 |
| 2024/05/01 | 3,710 | 3,770 | 3,695 | 3,760 | +35 | +0.9% | 64,400 |
| 2024/04/30 | 3,710 | 3,725 | 3,650 | 3,725 | +50 | +1.4% | 54,400 |
| 2024/04/26 | 3,655 | 3,685 | 3,640 | 3,675 | +20 | +0.5% | 41,600 |
| 2024/04/25 | 3,700 | 3,700 | 3,640 | 3,655 | -45 | -1.2% | 71,300 |
| 2024/04/24 | 3,700 | 3,705 | 3,650 | 3,700 | +10 | +0.3% | 78,000 |
| 2024/04/23 | 3,700 | 3,700 | 3,650 | 3,690 | +50 | +1.4% | 53,000 |
| 2024/04/22 | 3,600 | 3,650 | 3,595 | 3,640 | +95 | +2.7% | 57,200 |
| 2024/04/19 | 3,500 | 3,550 | 3,490 | 3,545 | -5 | -0.1% | 90,000 |
| 2024/04/18 | 3,505 | 3,560 | 3,470 | 3,550 | +115 | +3.3% | 56,000 |
| 2024/04/17 | 3,500 | 3,505 | 3,420 | 3,435 | -95 | -2.7% | 73,300 |
| 2024/04/16 | 3,600 | 3,625 | 3,530 | 3,530 | -70 | -1.9% | 58,800 |
101～
150
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
