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 |
|---|---|---|---|---|---|---|---|
| 2019/07/08 | 3,200 | 3,200 | 3,165 | 3,175 | -15 | -0.5% | 166,700 |
| 2019/07/05 | 3,210 | 3,215 | 3,185 | 3,190 | -10 | -0.3% | 86,900 |
| 2019/07/04 | 3,175 | 3,210 | 3,165 | 3,200 | +25 | +0.8% | 76,900 |
| 2019/07/03 | 3,180 | 3,205 | 3,155 | 3,175 | -50 | -1.6% | 120,400 |
| 2019/07/02 | 3,200 | 3,270 | 3,200 | 3,225 | +40 | +1.3% | 126,400 |
| 2019/07/01 | 3,235 | 3,250 | 3,175 | 3,185 | +5 | +0.2% | 147,400 |
| 2019/06/28 | 3,185 | 3,205 | 3,165 | 3,180 | -5 | -0.2% | 82,100 |
| 2019/06/27 | 3,205 | 3,210 | 3,165 | 3,185 | -55 | -1.7% | 91,600 |
| 2019/06/26 | 3,270 | 3,275 | 3,240 | 3,240 | -35 | -1.1% | 67,200 |
| 2019/06/25 | 3,275 | 3,290 | 3,265 | 3,275 | +5 | +0.2% | 83,400 |
| 2019/06/24 | 3,320 | 3,320 | 3,265 | 3,270 | -50 | -1.5% | 25,300 |
| 2019/06/21 | 3,340 | 3,340 | 3,290 | 3,320 | ±0 | ±0% | 106,000 |
| 2019/06/20 | 3,350 | 3,360 | 3,315 | 3,320 | ±0 | ±0% | 110,100 |
| 2019/06/19 | 3,320 | 3,325 | 3,290 | 3,320 | ±0 | ±0% | 96,300 |
| 2019/06/18 | 3,345 | 3,350 | 3,300 | 3,320 | -35 | -1% | 102,900 |
| 2019/06/17 | 3,385 | 3,400 | 3,345 | 3,355 | -45 | -1.3% | 82,700 |
| 2019/06/14 | 3,400 | 3,425 | 3,365 | 3,400 | ±0 | ±0% | 107,000 |
| 2019/06/13 | 3,430 | 3,445 | 3,390 | 3,400 | -55 | -1.6% | 119,400 |
| 2019/06/12 | 3,470 | 3,480 | 3,450 | 3,455 | -15 | -0.4% | 56,200 |
| 2019/06/11 | 3,470 | 3,485 | 3,440 | 3,470 | +5 | +0.1% | 80,800 |
| 2019/06/10 | 3,470 | 3,485 | 3,460 | 3,465 | +5 | +0.1% | 74,100 |
| 2019/06/07 | 3,485 | 3,505 | 3,460 | 3,460 | +15 | +0.4% | 68,700 |
| 2019/06/06 | 3,425 | 3,485 | 3,425 | 3,445 | +5 | +0.1% | 83,200 |
| 2019/06/05 | 3,445 | 3,470 | 3,420 | 3,440 | +60 | +1.8% | 61,900 |
| 2019/06/04 | 3,400 | 3,425 | 3,365 | 3,380 | -40 | -1.2% | 51,900 |
| 2019/06/03 | 3,405 | 3,455 | 3,385 | 3,420 | -15 | -0.4% | 47,500 |
| 2019/05/31 | 3,450 | 3,460 | 3,405 | 3,435 | -40 | -1.2% | 68,100 |
| 2019/05/30 | 3,510 | 3,520 | 3,455 | 3,475 | -55 | -1.6% | 53,900 |
| 2019/05/29 | 3,495 | 3,545 | 3,470 | 3,530 | -10 | -0.3% | 94,600 |
| 2019/05/28 | 3,545 | 3,560 | 3,515 | 3,540 | -30 | -0.8% | 106,200 |
| 2019/05/27 | 3,575 | 3,590 | 3,545 | 3,570 | +10 | +0.3% | 46,200 |
| 2019/05/24 | 3,520 | 3,600 | 3,510 | 3,560 | +35 | +1% | 112,100 |
| 2019/05/23 | 3,540 | 3,545 | 3,515 | 3,525 | -45 | -1.3% | 76,000 |
| 2019/05/22 | 3,590 | 3,630 | 3,565 | 3,570 | +65 | +1.9% | 99,700 |
| 2019/05/21 | 3,500 | 3,560 | 3,480 | 3,505 | -10 | -0.3% | 140,700 |
| 2019/05/20 | 3,515 | 3,545 | 3,505 | 3,515 | -20 | -0.6% | 86,300 |
| 2019/05/17 | 3,560 | 3,575 | 3,510 | 3,535 | ±0 | ±0% | 171,700 |
| 2019/05/16 | 3,535 | 3,545 | 3,500 | 3,535 | -5 | -0.1% | 120,700 |
| 2019/05/15 | 3,500 | 3,545 | 3,490 | 3,540 | +40 | +1.1% | 152,700 |
| 2019/05/14 | 3,440 | 3,505 | 3,415 | 3,500 | -10 | -0.3% | 82,100 |
| 2019/05/13 | 3,535 | 3,545 | 3,480 | 3,510 | -95 | -2.6% | 126,800 |
| 2019/05/10 | 3,580 | 3,645 | 3,560 | 3,605 | +15 | +0.4% | 123,400 |
| 2019/05/09 | 3,575 | 3,635 | 3,565 | 3,590 | -25 | -0.7% | 112,700 |
| 2019/05/08 | 3,645 | 3,670 | 3,595 | 3,615 | -90 | -2.4% | 76,700 |
| 2019/05/07 | 3,695 | 3,730 | 3,650 | 3,705 | +65 | +1.8% | 128,600 |
| 2019/04/26 | 3,650 | 3,700 | 3,590 | 3,640 | -20 | -0.5% | 128,600 |
| 2019/04/25 | 3,660 | 3,705 | 3,640 | 3,660 | -5 | -0.1% | 71,200 |
| 2019/04/24 | 3,665 | 3,695 | 3,645 | 3,665 | -10 | -0.3% | 88,800 |
| 2019/04/23 | 3,700 | 3,740 | 3,660 | 3,675 | -30 | -0.8% | 99,100 |
| 2019/04/22 | 3,625 | 3,720 | 3,615 | 3,705 | +50 | +1.4% | 60,400 |
1501～
1550
件表示中 / 3771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 | 529,000円 | +6.8% | +21.5% | 1.80% | 37.77倍 | 1.54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 |
| クラボウ | 768,000円 | -4.4% | -19.4% | 3.67% | 13.47倍 | 1.07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 |
| グンゼ | 377,000円 | +2.1% | +1.5% | 5.73% | 43.74倍 | 1.03倍 |
|
紳士肌着首位。素材、機能性繊維、電子機能材料、メディカルも成長。不動産事業も手がける |
| ニッケ | 157,400円 | +5.4% | -0.8% | 2.67% | 13.58倍 | 0.86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 |
| ワールド | 300,500円 | +32.9% | +18.0% | 3.53% | 9.15倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
