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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 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 |
151～
200
件表示中 / 3765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 | 541,000円 | +6.8% | +21.5% | 1.76% | 38.62倍 | 1.57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 | 816,000円 | -4.4% | -19.4% | 3.46% | 14.31倍 | 1.13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 | 375,000円 | +2.1% | +1.5% | 5.76% | 43.51倍 | 1.02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 | 149,900円 | +5.4% | -0.8% | 2.80% | 12.93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 | 64,500円 | +10.4% | +9.1% | 4.65% | 8.77倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
