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 |
|---|---|---|---|---|---|---|---|
| 2019/03/06 | 3,790 | 3,790 | 3,705 | 3,775 | +15 | +0.4% | 106,700 |
| 2019/03/05 | 3,860 | 3,860 | 3,740 | 3,760 | -115 | -3% | 86,600 |
| 2019/03/04 | 3,910 | 3,925 | 3,830 | 3,875 | -20 | -0.5% | 44,200 |
| 2019/03/01 | 3,845 | 3,910 | 3,800 | 3,895 | +60 | +1.6% | 99,000 |
| 2019/02/28 | 3,760 | 3,855 | 3,735 | 3,835 | +80 | +2.1% | 101,300 |
| 2019/02/27 | 3,740 | 3,780 | 3,730 | 3,755 | +45 | +1.2% | 77,600 |
| 2019/02/26 | 3,760 | 3,775 | 3,665 | 3,710 | -45 | -1.2% | 55,200 |
| 2019/02/25 | 3,765 | 3,775 | 3,725 | 3,755 | -10 | -0.3% | 46,700 |
| 2019/02/22 | 3,745 | 3,780 | 3,725 | 3,765 | ±0 | ±0% | 69,300 |
| 2019/02/21 | 3,765 | 3,775 | 3,690 | 3,765 | ±0 | ±0% | 68,200 |
| 2019/02/20 | 3,795 | 3,810 | 3,740 | 3,765 | -45 | -1.2% | 62,500 |
| 2019/02/19 | 3,820 | 3,820 | 3,765 | 3,810 | -25 | -0.7% | 47,800 |
| 2019/02/18 | 3,845 | 3,850 | 3,785 | 3,835 | +40 | +1.1% | 47,700 |
| 2019/02/15 | 3,750 | 3,795 | 3,725 | 3,795 | +20 | +0.5% | 22,700 |
| 2019/02/14 | 3,750 | 3,810 | 3,745 | 3,775 | +10 | +0.3% | 40,200 |
| 2019/02/13 | 3,815 | 3,830 | 3,730 | 3,765 | -20 | -0.5% | 68,500 |
| 2019/02/12 | 3,700 | 3,800 | 3,690 | 3,785 | +75 | +2% | 51,200 |
| 2019/02/08 | 3,675 | 3,735 | 3,660 | 3,710 | -10 | -0.3% | 47,100 |
| 2019/02/07 | 3,770 | 3,775 | 3,700 | 3,720 | -110 | -2.9% | 60,700 |
| 2019/02/06 | 3,860 | 3,865 | 3,825 | 3,830 | +80 | +2.1% | 106,200 |
| 2019/02/05 | 3,750 | 3,805 | 3,735 | 3,750 | +25 | +0.7% | 59,800 |
| 2019/02/04 | 3,795 | 3,810 | 3,690 | 3,725 | +70 | +1.9% | 64,100 |
| 2019/02/01 | 3,610 | 3,675 | 3,605 | 3,655 | +20 | +0.6% | 54,200 |
| 2019/01/31 | 3,660 | 3,715 | 3,605 | 3,635 | -20 | -0.5% | 83,700 |
| 2019/01/30 | 3,730 | 3,805 | 3,655 | 3,655 | -55 | -1.5% | 229,100 |
| 2019/01/29 | 3,590 | 3,720 | 3,510 | 3,710 | +160 | +4.5% | 143,300 |
| 2019/01/28 | 3,635 | 3,635 | 3,535 | 3,550 | -125 | -3.4% | 97,400 |
| 2019/01/25 | 3,750 | 3,795 | 3,660 | 3,675 | -40 | -1.1% | 109,000 |
| 2019/01/24 | 3,655 | 3,725 | 3,625 | 3,715 | +145 | +4.1% | 137,400 |
| 2019/01/23 | 3,550 | 3,625 | 3,540 | 3,570 | -50 | -1.4% | 106,200 |
| 2019/01/22 | 3,700 | 3,735 | 3,600 | 3,620 | -25 | -0.7% | 88,300 |
| 2019/01/21 | 3,585 | 3,680 | 3,580 | 3,645 | +90 | +2.5% | 116,400 |
| 2019/01/18 | 3,585 | 3,620 | 3,550 | 3,555 | -45 | -1.3% | 128,400 |
| 2019/01/17 | 3,410 | 3,625 | 3,355 | 3,600 | +390 | +12.1% | 509,200 |
| 2019/01/16 | 3,210 | 3,250 | 3,190 | 3,210 | -20 | -0.6% | 88,900 |
| 2019/01/15 | 3,150 | 3,250 | 3,135 | 3,230 | ±0 | ±0% | 148,400 |
| 2019/01/11 | 3,285 | 3,295 | 3,215 | 3,230 | -10 | -0.3% | 48,600 |
| 2019/01/10 | 3,190 | 3,255 | 3,185 | 3,240 | +45 | +1.4% | 45,700 |
| 2019/01/09 | 3,300 | 3,315 | 3,175 | 3,195 | -35 | -1.1% | 67,100 |
| 2019/01/08 | 3,250 | 3,340 | 3,200 | 3,230 | +85 | +2.7% | 210,700 |
| 2019/01/07 | 3,255 | 3,255 | 3,145 | 3,145 | +5 | +0.2% | 87,800 |
| 2019/01/04 | 3,120 | 3,180 | 3,105 | 3,140 | -15 | -0.5% | 145,300 |
| 2018/12/28 | 3,130 | 3,185 | 3,120 | 3,155 | +55 | +1.8% | 85,300 |
| 2018/12/27 | 3,005 | 3,115 | 2,996 | 3,100 | +161 | +5.5% | 129,700 |
| 2018/12/26 | 2,870 | 2,957 | 2,859 | 2,939 | +82 | +2.9% | 87,300 |
| 2018/12/25 | 2,910 | 2,938 | 2,804 | 2,857 | -153 | -5.1% | 117,100 |
| 2018/12/21 | 3,085 | 3,100 | 2,999 | 3,010 | -110 | -3.5% | 111,900 |
| 2018/12/20 | 3,225 | 3,230 | 3,105 | 3,120 | -120 | -3.7% | 88,400 |
| 2018/12/19 | 3,215 | 3,250 | 3,195 | 3,240 | +60 | +1.9% | 94,300 |
| 2018/12/18 | 3,185 | 3,220 | 3,165 | 3,180 | -15 | -0.5% | 84,900 |
1551～
1600
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
