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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 3,400 | 3,435 | 3,390 | 3,435 | +70 | +2.1% | 68,000 |
| 2023/11/14 | 3,365 | 3,380 | 3,355 | 3,365 | +30 | +0.9% | 24,000 |
| 2023/11/13 | 3,380 | 3,380 | 3,325 | 3,335 | -15 | -0.4% | 23,600 |
| 2023/11/10 | 3,330 | 3,350 | 3,315 | 3,350 | +30 | +0.9% | 39,800 |
| 2023/11/09 | 3,315 | 3,340 | 3,290 | 3,320 | +50 | +1.5% | 42,200 |
| 2023/11/08 | 3,235 | 3,290 | 3,235 | 3,270 | -35 | -1.1% | 97,100 |
| 2023/11/07 | 3,295 | 3,340 | 3,295 | 3,305 | +5 | +0.2% | 38,500 |
| 2023/11/06 | 3,325 | 3,325 | 3,280 | 3,300 | ±0 | ±0% | 48,800 |
| 2023/11/02 | 3,320 | 3,325 | 3,290 | 3,300 | +10 | +0.3% | 35,100 |
| 2023/11/01 | 3,275 | 3,315 | 3,275 | 3,290 | +25 | +0.8% | 44,500 |
| 2023/10/31 | 3,220 | 3,275 | 3,220 | 3,265 | +45 | +1.4% | 37,500 |
| 2023/10/30 | 3,240 | 3,250 | 3,210 | 3,220 | -55 | -1.7% | 81,900 |
| 2023/10/27 | 3,250 | 3,275 | 3,245 | 3,275 | +25 | +0.8% | 47,700 |
| 2023/10/26 | 3,265 | 3,295 | 3,240 | 3,250 | -5 | -0.2% | 38,600 |
| 2023/10/25 | 3,250 | 3,270 | 3,235 | 3,255 | +5 | +0.2% | 44,900 |
| 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 |
251～
300
件表示中 / 3586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 | 460,500円 | +4.5% | +13.1% | 1.74% | 30.00倍 | 1.31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 | 475,100円 | -3.3% | - | 2.10% | 56.64倍 | 1.23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 | 277,000円 | +9.9% | +4.8% | 2.17% | 13.09倍 | 1.16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 |
| クラボウ | 535,000円 | +1.8% | +6.0% | 2.80% | 12.31倍 | 0.78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 |
| ニッケ | 128,000円 | -2.2% | -0.3% | 2.81% | 11.46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 |
市場注目の銘柄
チャート関連のコラム
