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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 3,895 | 3,895 | 3,845 | 3,875 | +10 | +0.3% | 29,900 |
| 2024/03/13 | 3,980 | 3,980 | 3,820 | 3,865 | -105 | -2.6% | 102,000 |
| 2024/03/12 | 3,810 | 3,985 | 3,775 | 3,970 | +90 | +2.3% | 87,800 |
| 2024/03/11 | 3,795 | 3,890 | 3,795 | 3,880 | +110 | +2.9% | 74,800 |
| 2024/03/08 | 3,655 | 3,830 | 3,655 | 3,770 | +60 | +1.6% | 86,900 |
| 2024/03/07 | 3,675 | 3,725 | 3,645 | 3,710 | +45 | +1.2% | 51,000 |
| 2024/03/06 | 3,650 | 3,700 | 3,640 | 3,665 | +15 | +0.4% | 61,700 |
| 2024/03/05 | 3,620 | 3,660 | 3,600 | 3,650 | +30 | +0.8% | 31,800 |
| 2024/03/04 | 3,625 | 3,640 | 3,605 | 3,620 | -10 | -0.3% | 46,200 |
| 2024/03/01 | 3,580 | 3,635 | 3,580 | 3,630 | +20 | +0.6% | 38,000 |
| 2024/02/29 | 3,585 | 3,640 | 3,585 | 3,610 | +35 | +1% | 62,400 |
| 2024/02/28 | 3,565 | 3,595 | 3,565 | 3,575 | +20 | +0.6% | 21,900 |
| 2024/02/27 | 3,550 | 3,575 | 3,535 | 3,555 | ±0 | ±0% | 40,100 |
| 2024/02/26 | 3,585 | 3,590 | 3,545 | 3,555 | -10 | -0.3% | 24,700 |
| 2024/02/22 | 3,535 | 3,585 | 3,530 | 3,565 | +40 | +1.1% | 42,700 |
| 2024/02/21 | 3,505 | 3,545 | 3,485 | 3,525 | -35 | -1% | 54,300 |
| 2024/02/20 | 3,555 | 3,565 | 3,530 | 3,560 | +5 | +0.1% | 48,600 |
| 2024/02/19 | 3,595 | 3,600 | 3,520 | 3,555 | -40 | -1.1% | 33,400 |
| 2024/02/16 | 3,560 | 3,615 | 3,560 | 3,595 | +45 | +1.3% | 62,300 |
| 2024/02/15 | 3,580 | 3,590 | 3,515 | 3,550 | ±0 | ±0% | 74,200 |
| 2024/02/14 | 3,540 | 3,560 | 3,510 | 3,550 | ±0 | ±0% | 47,300 |
| 2024/02/13 | 3,490 | 3,555 | 3,460 | 3,550 | +60 | +1.7% | 66,200 |
| 2024/02/09 | 3,380 | 3,510 | 3,380 | 3,490 | +95 | +2.8% | 68,500 |
| 2024/02/08 | 3,390 | 3,425 | 3,360 | 3,395 | ±0 | ±0% | 50,200 |
| 2024/02/07 | 3,495 | 3,495 | 3,375 | 3,395 | -50 | -1.5% | 120,700 |
| 2024/02/06 | 3,505 | 3,520 | 3,435 | 3,445 | -90 | -2.5% | 61,900 |
| 2024/02/05 | 3,550 | 3,555 | 3,510 | 3,535 | -20 | -0.6% | 48,100 |
| 2024/02/02 | 3,550 | 3,580 | 3,540 | 3,555 | +5 | +0.1% | 36,900 |
| 2024/02/01 | 3,570 | 3,570 | 3,530 | 3,550 | -15 | -0.4% | 41,800 |
| 2024/01/31 | 3,550 | 3,570 | 3,540 | 3,565 | +15 | +0.4% | 34,900 |
| 2024/01/30 | 3,550 | 3,570 | 3,530 | 3,550 | ±0 | ±0% | 49,200 |
| 2024/01/29 | 3,580 | 3,635 | 3,535 | 3,550 | +15 | +0.4% | 102,300 |
| 2024/01/26 | 3,540 | 3,590 | 3,490 | 3,535 | +65 | +1.9% | 132,800 |
| 2024/01/25 | 3,470 | 3,520 | 3,400 | 3,470 | +70 | +2.1% | 144,700 |
| 2024/01/24 | 3,375 | 3,420 | 3,355 | 3,400 | +45 | +1.3% | 66,200 |
| 2024/01/23 | 3,315 | 3,375 | 3,305 | 3,355 | +40 | +1.2% | 89,300 |
| 2024/01/22 | 3,290 | 3,345 | 3,290 | 3,315 | +40 | +1.2% | 76,100 |
| 2024/01/19 | 3,330 | 3,345 | 3,270 | 3,275 | -20 | -0.6% | 76,300 |
| 2024/01/18 | 3,300 | 3,335 | 3,270 | 3,295 | +35 | +1.1% | 120,700 |
| 2024/01/17 | 3,295 | 3,355 | 3,255 | 3,260 | -245 | -7% | 247,000 |
| 2024/01/16 | 3,565 | 3,575 | 3,495 | 3,505 | -100 | -2.8% | 84,100 |
| 2024/01/15 | 3,600 | 3,630 | 3,580 | 3,605 | +25 | +0.7% | 32,600 |
| 2024/01/12 | 3,565 | 3,605 | 3,550 | 3,580 | -5 | -0.1% | 40,300 |
| 2024/01/11 | 3,580 | 3,610 | 3,570 | 3,585 | +10 | +0.3% | 46,600 |
| 2024/01/10 | 3,505 | 3,580 | 3,495 | 3,575 | +45 | +1.3% | 54,500 |
| 2024/01/09 | 3,500 | 3,555 | 3,500 | 3,530 | +40 | +1.1% | 46,000 |
| 2024/01/05 | 3,575 | 3,580 | 3,490 | 3,490 | -85 | -2.4% | 43,700 |
| 2024/01/04 | 3,585 | 3,585 | 3,505 | 3,575 | -40 | -1.1% | 50,200 |
| 2023/12/29 | 3,590 | 3,625 | 3,585 | 3,615 | +25 | +0.7% | 30,200 |
| 2023/12/28 | 3,585 | 3,615 | 3,580 | 3,590 | -20 | -0.6% | 19,700 |
351～
400
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
