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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,585 | 4,620 | 4,585 | 4,615 | +45 | +1% | 38,800 |
| 2024/11/20 | 4,530 | 4,575 | 4,530 | 4,570 | +5 | +0.1% | 38,200 |
| 2024/11/19 | 4,560 | 4,590 | 4,555 | 4,565 | +10 | +0.2% | 36,500 |
| 2024/11/18 | 4,530 | 4,565 | 4,515 | 4,555 | +25 | +0.6% | 35,500 |
| 2024/11/15 | 4,555 | 4,575 | 4,530 | 4,530 | ±0 | ±0% | 38,500 |
| 2024/11/14 | 4,530 | 4,575 | 4,495 | 4,530 | -60 | -1.3% | 54,600 |
| 2024/11/13 | 4,560 | 4,620 | 4,550 | 4,590 | +40 | +0.9% | 57,400 |
| 2024/11/12 | 4,540 | 4,595 | 4,540 | 4,550 | +10 | +0.2% | 56,600 |
| 2024/11/11 | 4,515 | 4,565 | 4,500 | 4,540 | -35 | -0.8% | 41,400 |
| 2024/11/08 | 4,590 | 4,610 | 4,565 | 4,575 | ±0 | ±0% | 36,500 |
| 2024/11/07 | 4,625 | 4,640 | 4,555 | 4,575 | -25 | -0.5% | 58,900 |
| 2024/11/06 | 4,545 | 4,690 | 4,545 | 4,600 | +65 | +1.4% | 63,600 |
| 2024/11/05 | 4,515 | 4,545 | 4,465 | 4,535 | +20 | +0.4% | 48,900 |
| 2024/11/01 | 4,570 | 4,570 | 4,500 | 4,515 | -50 | -1.1% | 59,800 |
| 2024/10/31 | 4,575 | 4,585 | 4,480 | 4,565 | -10 | -0.2% | 80,300 |
| 2024/10/30 | 4,610 | 4,620 | 4,570 | 4,575 | +5 | +0.1% | 283,500 |
| 2024/10/29 | 4,510 | 4,575 | 4,490 | 4,570 | +60 | +1.3% | 60,500 |
| 2024/10/28 | 4,475 | 4,535 | 4,405 | 4,510 | +15 | +0.3% | 87,900 |
| 2024/10/25 | 4,710 | 4,735 | 4,465 | 4,495 | -205 | -4.4% | 120,100 |
| 2024/10/24 | 4,780 | 4,800 | 4,615 | 4,700 | -150 | -3.1% | 182,500 |
| 2024/10/23 | 4,800 | 4,865 | 4,795 | 4,850 | +25 | +0.5% | 64,400 |
| 2024/10/22 | 4,840 | 4,865 | 4,815 | 4,825 | +10 | +0.2% | 91,000 |
| 2024/10/21 | 4,855 | 4,865 | 4,810 | 4,815 | -30 | -0.6% | 77,400 |
| 2024/10/18 | 4,900 | 4,915 | 4,830 | 4,845 | -40 | -0.8% | 43,500 |
| 2024/10/17 | 4,905 | 4,915 | 4,840 | 4,885 | -30 | -0.6% | 50,900 |
| 2024/10/16 | 4,870 | 4,935 | 4,850 | 4,915 | +40 | +0.8% | 65,300 |
| 2024/10/15 | 4,915 | 4,915 | 4,815 | 4,875 | +15 | +0.3% | 103,400 |
| 2024/10/11 | 4,760 | 4,890 | 4,740 | 4,860 | +30 | +0.6% | 194,900 |
| 2024/10/10 | 4,865 | 4,870 | 4,810 | 4,830 | -35 | -0.7% | 121,800 |
| 2024/10/09 | 4,840 | 4,895 | 4,800 | 4,865 | +70 | +1.5% | 79,100 |
| 2024/10/08 | 4,705 | 4,795 | 4,690 | 4,795 | +80 | +1.7% | 79,200 |
| 2024/10/07 | 4,675 | 4,715 | 4,630 | 4,715 | +30 | +0.6% | 58,300 |
| 2024/10/04 | 4,665 | 4,695 | 4,665 | 4,685 | +30 | +0.6% | 43,900 |
| 2024/10/03 | 4,650 | 4,680 | 4,640 | 4,655 | +40 | +0.9% | 33,100 |
| 2024/10/02 | 4,705 | 4,720 | 4,590 | 4,615 | -65 | -1.4% | 57,800 |
| 2024/10/01 | 4,655 | 4,700 | 4,615 | 4,680 | +15 | +0.3% | 46,400 |
| 2024/09/30 | 4,705 | 4,705 | 4,620 | 4,665 | +30 | +0.6% | 107,800 |
| 2024/09/27 | 4,605 | 4,690 | 4,580 | 4,635 | +5 | +0.1% | 148,100 |
| 2024/09/26 | 4,505 | 4,660 | 4,505 | 4,630 | +125 | +2.8% | 328,100 |
| 2024/09/25 | 4,465 | 4,525 | 4,430 | 4,505 | +55 | +1.2% | 175,300 |
| 2024/09/24 | 4,485 | 4,515 | 4,430 | 4,450 | +25 | +0.6% | 163,900 |
| 2024/09/20 | 4,385 | 4,480 | 4,365 | 4,425 | +50 | +1.1% | 186,800 |
| 2024/09/19 | 4,385 | 4,385 | 4,340 | 4,375 | -15 | -0.3% | 107,800 |
| 2024/09/18 | 4,390 | 4,430 | 4,355 | 4,390 | +25 | +0.6% | 65,800 |
| 2024/09/17 | 4,360 | 4,380 | 4,340 | 4,365 | +20 | +0.5% | 62,300 |
| 2024/09/13 | 4,330 | 4,380 | 4,330 | 4,345 | -25 | -0.6% | 80,000 |
| 2024/09/12 | 4,350 | 4,385 | 4,335 | 4,370 | +40 | +0.9% | 85,100 |
| 2024/09/11 | 4,350 | 4,375 | 4,325 | 4,330 | -40 | -0.9% | 87,200 |
| 2024/09/10 | 4,350 | 4,380 | 4,345 | 4,370 | +35 | +0.8% | 57,700 |
| 2024/09/09 | 4,285 | 4,350 | 4,260 | 4,335 | +10 | +0.2% | 74,300 |
151～
200
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
