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 |
|---|---|---|---|---|---|---|---|
| 2023/03/16 | 3,135 | 3,160 | 3,115 | 3,155 | -25 | -0.8% | 44,300 |
| 2023/03/15 | 3,200 | 3,220 | 3,160 | 3,180 | +5 | +0.2% | 41,100 |
| 2023/03/14 | 3,200 | 3,210 | 3,145 | 3,175 | -75 | -2.3% | 66,300 |
| 2023/03/13 | 3,260 | 3,280 | 3,220 | 3,250 | -20 | -0.6% | 49,300 |
| 2023/03/10 | 3,300 | 3,300 | 3,250 | 3,270 | -50 | -1.5% | 69,400 |
| 2023/03/09 | 3,295 | 3,325 | 3,285 | 3,320 | +45 | +1.4% | 47,100 |
| 2023/03/08 | 3,255 | 3,280 | 3,245 | 3,275 | +10 | +0.3% | 40,100 |
| 2023/03/07 | 3,245 | 3,280 | 3,240 | 3,265 | +15 | +0.5% | 42,800 |
| 2023/03/06 | 3,250 | 3,265 | 3,230 | 3,250 | -15 | -0.5% | 43,400 |
| 2023/03/03 | 3,240 | 3,270 | 3,220 | 3,265 | +55 | +1.7% | 68,600 |
| 2023/03/02 | 3,200 | 3,220 | 3,170 | 3,210 | +15 | +0.5% | 70,100 |
| 2023/03/01 | 3,215 | 3,225 | 3,185 | 3,195 | -20 | -0.6% | 46,300 |
| 2023/02/28 | 3,230 | 3,250 | 3,205 | 3,215 | -15 | -0.5% | 79,500 |
| 2023/02/27 | 3,255 | 3,275 | 3,220 | 3,230 | -45 | -1.4% | 30,700 |
| 2023/02/24 | 3,250 | 3,275 | 3,220 | 3,275 | +45 | +1.4% | 53,700 |
| 2023/02/22 | 3,215 | 3,235 | 3,200 | 3,230 | -5 | -0.2% | 46,800 |
| 2023/02/21 | 3,230 | 3,240 | 3,220 | 3,235 | +10 | +0.3% | 24,800 |
| 2023/02/20 | 3,245 | 3,245 | 3,225 | 3,225 | -5 | -0.2% | 39,200 |
| 2023/02/17 | 3,200 | 3,235 | 3,200 | 3,230 | +5 | +0.2% | 30,500 |
| 2023/02/16 | 3,220 | 3,235 | 3,205 | 3,225 | +15 | +0.5% | 28,000 |
| 2023/02/15 | 3,225 | 3,240 | 3,195 | 3,210 | -20 | -0.6% | 49,500 |
| 2023/02/14 | 3,245 | 3,250 | 3,215 | 3,230 | +25 | +0.8% | 21,900 |
| 2023/02/13 | 3,235 | 3,245 | 3,205 | 3,205 | -45 | -1.4% | 29,300 |
| 2023/02/10 | 3,235 | 3,295 | 3,235 | 3,250 | -15 | -0.5% | 42,000 |
| 2023/02/09 | 3,265 | 3,280 | 3,250 | 3,265 | -15 | -0.5% | 37,100 |
| 2023/02/08 | 3,205 | 3,280 | 3,205 | 3,280 | +50 | +1.5% | 57,800 |
| 2023/02/07 | 3,245 | 3,280 | 3,220 | 3,230 | -15 | -0.5% | 48,400 |
| 2023/02/06 | 3,255 | 3,265 | 3,205 | 3,245 | +20 | +0.6% | 53,900 |
| 2023/02/03 | 3,235 | 3,235 | 3,185 | 3,225 | -30 | -0.9% | 65,200 |
| 2023/02/02 | 3,255 | 3,255 | 3,185 | 3,255 | ±0 | ±0% | 91,000 |
| 2023/02/01 | 3,340 | 3,350 | 3,245 | 3,255 | -115 | -3.4% | 156,000 |
| 2023/01/31 | 3,460 | 3,485 | 3,365 | 3,370 | -150 | -4.3% | 124,900 |
| 2023/01/30 | 3,560 | 3,560 | 3,505 | 3,520 | -35 | -1% | 63,200 |
| 2023/01/27 | 3,560 | 3,595 | 3,555 | 3,555 | ±0 | ±0% | 45,300 |
| 2023/01/26 | 3,515 | 3,575 | 3,510 | 3,555 | -15 | -0.4% | 51,700 |
| 2023/01/25 | 3,550 | 3,585 | 3,515 | 3,570 | -5 | -0.1% | 41,200 |
| 2023/01/24 | 3,540 | 3,580 | 3,530 | 3,575 | +40 | +1.1% | 51,700 |
| 2023/01/23 | 3,490 | 3,560 | 3,455 | 3,535 | +90 | +2.6% | 58,900 |
| 2023/01/20 | 3,490 | 3,490 | 3,445 | 3,445 | -45 | -1.3% | 62,700 |
| 2023/01/19 | 3,470 | 3,515 | 3,450 | 3,490 | -30 | -0.9% | 80,900 |
| 2023/01/18 | 3,510 | 3,545 | 3,470 | 3,520 | -25 | -0.7% | 107,600 |
| 2023/01/17 | 3,525 | 3,675 | 3,490 | 3,545 | +230 | +6.9% | 155,700 |
| 2023/01/16 | 3,280 | 3,315 | 3,260 | 3,315 | +20 | +0.6% | 75,400 |
| 2023/01/13 | 3,285 | 3,345 | 3,285 | 3,295 | -25 | -0.8% | 36,200 |
| 2023/01/12 | 3,335 | 3,345 | 3,315 | 3,320 | -30 | -0.9% | 24,900 |
| 2023/01/11 | 3,340 | 3,365 | 3,310 | 3,350 | +65 | +2% | 22,700 |
| 2023/01/10 | 3,325 | 3,325 | 3,280 | 3,285 | +10 | +0.3% | 30,000 |
| 2023/01/06 | 3,265 | 3,290 | 3,240 | 3,275 | +10 | +0.3% | 50,600 |
| 2023/01/05 | 3,300 | 3,300 | 3,255 | 3,265 | -50 | -1.5% | 46,600 |
| 2023/01/04 | 3,390 | 3,390 | 3,310 | 3,315 | -95 | -2.8% | 55,400 |
401～
450
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 | 455,500円 | +4.5% | +13.1% | 1.76% | 29.67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 | 466,600円 | -2.3% | - | 2.14% | 78.97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 | 260,600円 | +3.6% | +1.8% | 2.30% | 11.71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 | 528,000円 | +5.4% | +32.9% | 2.97% | 11.75倍 | 0.75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
