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 |
|---|---|---|---|---|---|---|---|
| 2023/10/24 | 3,245 | 3,270 | 3,195 | 3,250 | ±0 | ±0% | 38,200 |
| 2023/10/23 | 3,230 | 3,270 | 3,230 | 3,250 | +20 | +0.6% | 45,700 |
| 2023/10/20 | 3,245 | 3,250 | 3,225 | 3,230 | -15 | -0.5% | 20,300 |
| 2023/10/19 | 3,220 | 3,260 | 3,220 | 3,245 | -5 | -0.2% | 31,600 |
| 2023/10/18 | 3,230 | 3,260 | 3,205 | 3,250 | +55 | +1.7% | 36,500 |
| 2023/10/17 | 3,180 | 3,210 | 3,180 | 3,195 | +30 | +0.9% | 34,000 |
| 2023/10/16 | 3,160 | 3,180 | 3,140 | 3,165 | +5 | +0.2% | 48,400 |
| 2023/10/13 | 3,190 | 3,215 | 3,150 | 3,160 | -70 | -2.2% | 81,500 |
| 2023/10/12 | 3,205 | 3,235 | 3,190 | 3,230 | +5 | +0.2% | 46,400 |
| 2023/10/11 | 3,225 | 3,245 | 3,220 | 3,225 | -15 | -0.5% | 34,000 |
| 2023/10/10 | 3,180 | 3,240 | 3,180 | 3,240 | +25 | +0.8% | 49,000 |
| 2023/10/06 | 3,225 | 3,250 | 3,210 | 3,215 | +5 | +0.2% | 43,800 |
| 2023/10/05 | 3,190 | 3,240 | 3,190 | 3,210 | -5 | -0.2% | 78,900 |
| 2023/10/04 | 3,185 | 3,240 | 3,170 | 3,215 | +15 | +0.5% | 69,000 |
| 2023/10/03 | 3,200 | 3,215 | 3,190 | 3,200 | +15 | +0.5% | 63,400 |
| 2023/10/02 | 3,190 | 3,215 | 3,185 | 3,185 | -10 | -0.3% | 76,300 |
| 2023/09/29 | 3,220 | 3,235 | 3,165 | 3,195 | -5 | -0.2% | 69,200 |
| 2023/09/28 | 3,195 | 3,215 | 3,180 | 3,200 | -45 | -1.4% | 83,500 |
| 2023/09/27 | 3,225 | 3,255 | 3,200 | 3,245 | -5 | -0.2% | 200,200 |
| 2023/09/26 | 3,225 | 3,260 | 3,215 | 3,250 | +35 | +1.1% | 120,400 |
| 2023/09/25 | 3,190 | 3,230 | 3,185 | 3,215 | +40 | +1.3% | 156,700 |
| 2023/09/22 | 3,165 | 3,200 | 3,165 | 3,175 | -20 | -0.6% | 102,000 |
| 2023/09/21 | 3,215 | 3,230 | 3,190 | 3,195 | -10 | -0.3% | 91,300 |
| 2023/09/20 | 3,265 | 3,265 | 3,205 | 3,205 | -50 | -1.5% | 89,600 |
| 2023/09/19 | 3,290 | 3,300 | 3,230 | 3,255 | -15 | -0.5% | 131,000 |
| 2023/09/15 | 3,285 | 3,290 | 3,260 | 3,270 | +15 | +0.5% | 85,500 |
| 2023/09/14 | 3,280 | 3,280 | 3,240 | 3,255 | -10 | -0.3% | 53,800 |
| 2023/09/13 | 3,320 | 3,320 | 3,260 | 3,265 | -55 | -1.7% | 52,700 |
| 2023/09/12 | 3,280 | 3,325 | 3,280 | 3,320 | +45 | +1.4% | 47,900 |
| 2023/09/11 | 3,255 | 3,275 | 3,250 | 3,275 | +35 | +1.1% | 61,100 |
| 2023/09/08 | 3,250 | 3,270 | 3,235 | 3,240 | -15 | -0.5% | 64,500 |
| 2023/09/07 | 3,270 | 3,275 | 3,250 | 3,255 | -25 | -0.8% | 37,800 |
| 2023/09/06 | 3,270 | 3,295 | 3,260 | 3,280 | +25 | +0.8% | 35,000 |
| 2023/09/05 | 3,240 | 3,265 | 3,230 | 3,255 | +25 | +0.8% | 46,500 |
| 2023/09/04 | 3,215 | 3,240 | 3,215 | 3,230 | +15 | +0.5% | 52,700 |
| 2023/09/01 | 3,190 | 3,225 | 3,190 | 3,215 | +15 | +0.5% | 52,300 |
| 2023/08/31 | 3,195 | 3,215 | 3,190 | 3,200 | +5 | +0.2% | 59,400 |
| 2023/08/30 | 3,195 | 3,205 | 3,180 | 3,195 | -5 | -0.2% | 49,700 |
| 2023/08/29 | 3,185 | 3,205 | 3,180 | 3,200 | +15 | +0.5% | 21,300 |
| 2023/08/28 | 3,180 | 3,200 | 3,170 | 3,185 | +30 | +1% | 33,300 |
| 2023/08/25 | 3,140 | 3,175 | 3,140 | 3,155 | +10 | +0.3% | 36,700 |
| 2023/08/24 | 3,170 | 3,170 | 3,145 | 3,145 | -25 | -0.8% | 27,300 |
| 2023/08/23 | 3,155 | 3,175 | 3,155 | 3,170 | -5 | -0.2% | 15,000 |
| 2023/08/22 | 3,180 | 3,180 | 3,155 | 3,175 | +30 | +1% | 23,300 |
| 2023/08/21 | 3,150 | 3,165 | 3,130 | 3,145 | +20 | +0.6% | 41,500 |
| 2023/08/18 | 3,125 | 3,135 | 3,110 | 3,125 | -15 | -0.5% | 47,100 |
| 2023/08/17 | 3,155 | 3,160 | 3,120 | 3,140 | -10 | -0.3% | 41,300 |
| 2023/08/16 | 3,140 | 3,170 | 3,130 | 3,150 | -20 | -0.6% | 24,700 |
| 2023/08/15 | 3,175 | 3,190 | 3,160 | 3,170 | ±0 | ±0% | 23,500 |
| 2023/08/14 | 3,175 | 3,185 | 3,155 | 3,170 | -15 | -0.5% | 33,400 |
251～
300
件表示中 / 3571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 | 455,000円 | +4.5% | +13.1% | 1.76% | 29.64倍 | 1.30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 |
| ワコールＨＤ | 466,100円 | -2.3% | - | 2.15% | 78.88倍 | 1.19倍 |
|
婦人下着首位。百貨店・量販店向け卸が軸。傘下にピーチ・ジョン。抜本的な構造改革に着手 |
| セーレン | 260,200円 | +3.6% | +1.8% | 2.31% | 11.69倍 | 1.15倍 |
|
自動車用シート材大手、エアバッグも。スポーツ用など衣料ＯＥＭ強い。独自技術で化粧品育成 |
| ニッケ | 126,700円 | -2.2% | -0.3% | 2.84% | 11.35倍 | 0.74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 |
| グンゼ | 527,000円 | +5.4% | +32.9% | 2.98% | 11.73倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
