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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/27 | 3,645 | 3,650 | 3,575 | 3,610 | -45 | -1.2% | 61,200 |
| 2023/12/26 | 3,585 | 3,685 | 3,585 | 3,655 | +70 | +2% | 61,600 |
| 2023/12/25 | 3,610 | 3,615 | 3,580 | 3,585 | +10 | +0.3% | 32,400 |
| 2023/12/22 | 3,525 | 3,580 | 3,525 | 3,575 | +60 | +1.7% | 31,000 |
| 2023/12/21 | 3,510 | 3,530 | 3,510 | 3,515 | -15 | -0.4% | 34,600 |
| 2023/12/20 | 3,565 | 3,575 | 3,525 | 3,530 | -30 | -0.8% | 26,600 |
| 2023/12/19 | 3,530 | 3,560 | 3,510 | 3,560 | +50 | +1.4% | 29,900 |
| 2023/12/18 | 3,475 | 3,530 | 3,475 | 3,510 | -35 | -1% | 39,500 |
| 2023/12/15 | 3,580 | 3,580 | 3,545 | 3,545 | -20 | -0.6% | 68,700 |
| 2023/12/14 | 3,545 | 3,590 | 3,530 | 3,565 | +35 | +1% | 48,400 |
| 2023/12/13 | 3,525 | 3,555 | 3,515 | 3,530 | +10 | +0.3% | 36,200 |
| 2023/12/12 | 3,500 | 3,545 | 3,485 | 3,520 | +5 | +0.1% | 57,100 |
| 2023/12/11 | 3,465 | 3,515 | 3,460 | 3,515 | +50 | +1.4% | 48,300 |
| 2023/12/08 | 3,440 | 3,490 | 3,440 | 3,465 | -30 | -0.9% | 66,700 |
| 2023/12/07 | 3,515 | 3,515 | 3,465 | 3,495 | -55 | -1.5% | 35,700 |
| 2023/12/06 | 3,445 | 3,560 | 3,445 | 3,550 | +95 | +2.7% | 70,300 |
| 2023/12/05 | 3,465 | 3,475 | 3,440 | 3,455 | +15 | +0.4% | 46,000 |
| 2023/12/04 | 3,445 | 3,455 | 3,410 | 3,440 | -35 | -1% | 33,400 |
| 2023/12/01 | 3,430 | 3,480 | 3,430 | 3,475 | +50 | +1.5% | 41,900 |
| 2023/11/30 | 3,425 | 3,430 | 3,400 | 3,425 | -10 | -0.3% | 34,800 |
| 2023/11/29 | 3,370 | 3,445 | 3,370 | 3,435 | +60 | +1.8% | 35,300 |
| 2023/11/28 | 3,360 | 3,385 | 3,330 | 3,375 | +15 | +0.4% | 38,200 |
| 2023/11/27 | 3,410 | 3,420 | 3,360 | 3,360 | -65 | -1.9% | 33,300 |
| 2023/11/24 | 3,440 | 3,440 | 3,410 | 3,425 | +20 | +0.6% | 21,700 |
| 2023/11/22 | 3,390 | 3,430 | 3,385 | 3,405 | -30 | -0.9% | 28,400 |
| 2023/11/21 | 3,410 | 3,445 | 3,405 | 3,435 | +35 | +1% | 27,100 |
| 2023/11/20 | 3,435 | 3,445 | 3,395 | 3,400 | -20 | -0.6% | 47,800 |
| 2023/11/17 | 3,390 | 3,420 | 3,385 | 3,420 | +35 | +1% | 47,100 |
| 2023/11/16 | 3,365 | 3,415 | 3,365 | 3,385 | -50 | -1.5% | 54,800 |
| 2023/11/15 | 3,400 | 3,435 | 3,390 | 3,435 | +70 | +2.1% | 68,000 |
351～
400
件表示中 / 3735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 | 398,000円 | +6.8% | +21.5% | 2.39% | 28.41倍 | 1.15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 |
| ニッケ | 148,300円 | +10.9% | +2.5% | 2.83% | 12.04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 | 58,300円 | +10.4% | +9.1% | 5.15% | 7.93倍 | 0.94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 |
| ワールド | 251,000円 | +32.9% | +18.0% | 4.22% | 7.64倍 | 1.05倍 |
|
総合アパレル大手。「アンタイトル」他ブランド多数。二次流通、販売代行等も展開。１８年再上場 |
| 片 倉 | 240,500円 | +3.0% | +0.3% | 2.08% | 19.01倍 | 0.88倍 |
|
１８７３年繊維で発祥。医薬品、機械も。賃貸・商業施設など不動産が柱。総還元性向６０％目安 |
市場注目の銘柄
チャート関連のコラム
