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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 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 |
| 2024/09/06 | 4,345 | 4,395 | 4,310 | 4,325 | +5 | +0.1% | 47,600 |
| 2024/09/05 | 4,310 | 4,385 | 4,290 | 4,320 | -40 | -0.9% | 36,500 |
| 2024/09/04 | 4,355 | 4,405 | 4,315 | 4,360 | -30 | -0.7% | 53,400 |
| 2024/09/03 | 4,345 | 4,400 | 4,340 | 4,390 | +45 | +1% | 31,200 |
| 2024/09/02 | 4,420 | 4,420 | 4,305 | 4,345 | -80 | -1.8% | 52,600 |
| 2024/08/30 | 4,360 | 4,485 | 4,350 | 4,425 | +65 | +1.5% | 79,900 |
| 2024/08/29 | 4,405 | 4,440 | 4,315 | 4,360 | -40 | -0.9% | 311,900 |
| 2024/08/28 | 4,390 | 4,425 | 4,355 | 4,400 | -50 | -1.1% | 59,300 |
| 2024/08/27 | 4,320 | 4,450 | 4,320 | 4,450 | +90 | +2.1% | 46,000 |
| 2024/08/26 | 4,340 | 4,370 | 4,325 | 4,360 | +10 | +0.2% | 42,600 |
| 2024/08/23 | 4,290 | 4,360 | 4,285 | 4,350 | +80 | +1.9% | 52,700 |
| 2024/08/22 | 4,250 | 4,285 | 4,215 | 4,270 | +20 | +0.5% | 26,800 |
| 2024/08/21 | 4,240 | 4,270 | 4,230 | 4,250 | -30 | -0.7% | 23,100 |
| 2024/08/20 | 4,230 | 4,280 | 4,210 | 4,280 | +70 | +1.7% | 44,500 |
| 2024/08/19 | 4,235 | 4,265 | 4,195 | 4,210 | -25 | -0.6% | 47,100 |
| 2024/08/16 | 4,205 | 4,235 | 4,190 | 4,235 | +45 | +1.1% | 36,800 |
| 2024/08/15 | 4,230 | 4,255 | 4,185 | 4,190 | -40 | -0.9% | 50,700 |
| 2024/08/14 | 4,220 | 4,230 | 4,190 | 4,230 | +10 | +0.2% | 34,300 |
| 2024/08/13 | 4,200 | 4,235 | 4,190 | 4,220 | +20 | +0.5% | 60,400 |
| 2024/08/09 | 4,200 | 4,235 | 4,170 | 4,200 | +85 | +2.1% | 114,800 |
201～
250
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
