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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 3,220 | 3,235 | 3,200 | 3,220 | -20 | -0.6% | 74,400 |
| 2023/06/20 | 3,220 | 3,240 | 3,195 | 3,240 | -10 | -0.3% | 54,000 |
| 2023/06/19 | 3,230 | 3,250 | 3,210 | 3,250 | +45 | +1.4% | 49,200 |
| 2023/06/16 | 3,185 | 3,215 | 3,170 | 3,205 | -5 | -0.2% | 100,800 |
| 2023/06/15 | 3,190 | 3,215 | 3,185 | 3,210 | +10 | +0.3% | 47,200 |
| 2023/06/14 | 3,230 | 3,230 | 3,200 | 3,200 | -15 | -0.5% | 46,400 |
| 2023/06/13 | 3,225 | 3,240 | 3,205 | 3,215 | -5 | -0.2% | 52,300 |
| 2023/06/12 | 3,215 | 3,235 | 3,205 | 3,220 | +20 | +0.6% | 35,000 |
| 2023/06/09 | 3,230 | 3,235 | 3,195 | 3,200 | ±0 | ±0% | 65,300 |
| 2023/06/08 | 3,240 | 3,255 | 3,190 | 3,200 | -30 | -0.9% | 84,500 |
| 2023/06/07 | 3,265 | 3,280 | 3,225 | 3,230 | -15 | -0.5% | 62,600 |
| 2023/06/06 | 3,225 | 3,250 | 3,190 | 3,245 | +5 | +0.2% | 59,300 |
| 2023/06/05 | 3,270 | 3,275 | 3,225 | 3,240 | +15 | +0.5% | 74,200 |
| 2023/06/02 | 3,165 | 3,245 | 3,165 | 3,225 | +40 | +1.3% | 92,000 |
| 2023/06/01 | 3,195 | 3,230 | 3,185 | 3,185 | -5 | -0.2% | 46,700 |
| 2023/05/31 | 3,200 | 3,225 | 3,175 | 3,190 | -70 | -2.1% | 190,500 |
| 2023/05/30 | 3,260 | 3,300 | 3,210 | 3,260 | -35 | -1.1% | 68,400 |
| 2023/05/29 | 3,320 | 3,330 | 3,265 | 3,295 | -15 | -0.5% | 60,400 |
| 2023/05/26 | 3,350 | 3,350 | 3,305 | 3,310 | -70 | -2.1% | 46,300 |
| 2023/05/25 | 3,350 | 3,390 | 3,350 | 3,380 | +15 | +0.4% | 50,300 |
| 2023/05/24 | 3,340 | 3,375 | 3,325 | 3,365 | +15 | +0.4% | 39,800 |
| 2023/05/23 | 3,375 | 3,375 | 3,320 | 3,350 | -30 | -0.9% | 45,000 |
| 2023/05/22 | 3,390 | 3,400 | 3,370 | 3,380 | -15 | -0.4% | 24,200 |
| 2023/05/19 | 3,360 | 3,400 | 3,345 | 3,395 | +15 | +0.4% | 43,400 |
| 2023/05/18 | 3,430 | 3,430 | 3,380 | 3,380 | -35 | -1% | 35,700 |
| 2023/05/17 | 3,440 | 3,440 | 3,390 | 3,415 | -40 | -1.2% | 33,900 |
| 2023/05/16 | 3,450 | 3,455 | 3,430 | 3,455 | +15 | +0.4% | 22,200 |
| 2023/05/15 | 3,395 | 3,440 | 3,395 | 3,440 | +40 | +1.2% | 34,900 |
| 2023/05/12 | 3,400 | 3,415 | 3,350 | 3,400 | +10 | +0.3% | 45,100 |
| 2023/05/11 | 3,360 | 3,410 | 3,360 | 3,390 | -20 | -0.6% | 22,500 |
| 2023/05/10 | 3,440 | 3,440 | 3,390 | 3,410 | -10 | -0.3% | 39,600 |
| 2023/05/09 | 3,420 | 3,435 | 3,410 | 3,420 | +5 | +0.1% | 42,400 |
| 2023/05/08 | 3,370 | 3,445 | 3,365 | 3,415 | +40 | +1.2% | 49,300 |
| 2023/05/02 | 3,400 | 3,400 | 3,335 | 3,375 | +5 | +0.1% | 29,900 |
| 2023/05/01 | 3,400 | 3,420 | 3,365 | 3,370 | -30 | -0.9% | 43,600 |
| 2023/04/28 | 3,385 | 3,405 | 3,380 | 3,400 | +40 | +1.2% | 55,500 |
| 2023/04/27 | 3,340 | 3,375 | 3,340 | 3,360 | +35 | +1.1% | 51,100 |
| 2023/04/26 | 3,315 | 3,365 | 3,310 | 3,325 | -20 | -0.6% | 47,600 |
| 2023/04/25 | 3,345 | 3,375 | 3,330 | 3,345 | +10 | +0.3% | 70,500 |
| 2023/04/24 | 3,305 | 3,345 | 3,300 | 3,335 | +55 | +1.7% | 51,600 |
| 2023/04/21 | 3,260 | 3,300 | 3,260 | 3,280 | +20 | +0.6% | 39,600 |
| 2023/04/20 | 3,205 | 3,275 | 3,205 | 3,260 | +55 | +1.7% | 50,000 |
| 2023/04/19 | 3,200 | 3,220 | 3,195 | 3,205 | -25 | -0.8% | 31,600 |
| 2023/04/18 | 3,215 | 3,240 | 3,205 | 3,230 | +35 | +1.1% | 41,300 |
| 2023/04/17 | 3,240 | 3,245 | 3,185 | 3,195 | -25 | -0.8% | 44,100 |
| 2023/04/14 | 3,165 | 3,230 | 3,165 | 3,220 | +70 | +2.2% | 57,100 |
| 2023/04/13 | 3,185 | 3,210 | 3,125 | 3,150 | +15 | +0.5% | 168,800 |
| 2023/04/12 | 3,095 | 3,140 | 3,085 | 3,135 | +65 | +2.1% | 53,700 |
| 2023/04/11 | 3,090 | 3,095 | 3,065 | 3,070 | ±0 | ±0% | 41,200 |
| 2023/04/10 | 3,075 | 3,090 | 3,040 | 3,070 | ±0 | ±0% | 38,800 |
351～
400
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
