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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,185 | 3,200 | 3,140 | 3,170 | -15 | -0.5% | 86,300 |
| 2018/12/10 | 3,250 | 3,255 | 3,160 | 3,185 | -135 | -4.1% | 75,200 |
| 2018/12/07 | 3,330 | 3,350 | 3,250 | 3,320 | -5 | -0.2% | 77,200 |
| 2018/12/06 | 3,400 | 3,420 | 3,305 | 3,325 | -90 | -2.6% | 91,000 |
| 2018/12/05 | 3,380 | 3,440 | 3,350 | 3,415 | +30 | +0.9% | 106,200 |
| 2018/12/04 | 3,535 | 3,545 | 3,380 | 3,385 | -165 | -4.6% | 154,400 |
| 2018/12/03 | 3,445 | 3,560 | 3,410 | 3,550 | +125 | +3.6% | 213,100 |
| 2018/11/30 | 3,355 | 3,450 | 3,335 | 3,425 | +45 | +1.3% | 168,700 |
| 2018/11/29 | 3,400 | 3,430 | 3,365 | 3,380 | +85 | +2.6% | 171,700 |
| 2018/11/28 | 3,340 | 3,345 | 3,285 | 3,295 | -75 | -2.2% | 151,500 |
| 2018/11/27 | 3,380 | 3,410 | 3,330 | 3,370 | +20 | +0.6% | 132,400 |
| 2018/11/26 | 3,275 | 3,375 | 3,275 | 3,350 | +65 | +2% | 169,800 |
| 2018/11/22 | 3,270 | 3,295 | 3,250 | 3,285 | +15 | +0.5% | 59,300 |
| 2018/11/21 | 3,240 | 3,280 | 3,215 | 3,270 | -10 | -0.3% | 71,700 |
| 2018/11/20 | 3,265 | 3,295 | 3,250 | 3,280 | -5 | -0.2% | 68,000 |
| 2018/11/19 | 3,230 | 3,310 | 3,230 | 3,285 | +45 | +1.4% | 53,900 |
| 2018/11/16 | 3,200 | 3,275 | 3,200 | 3,240 | +35 | +1.1% | 72,000 |
| 2018/11/15 | 3,155 | 3,215 | 3,145 | 3,205 | +10 | +0.3% | 55,000 |
| 2018/11/14 | 3,215 | 3,230 | 3,185 | 3,195 | -10 | -0.3% | 60,400 |
| 2018/11/13 | 3,215 | 3,215 | 3,150 | 3,205 | -40 | -1.2% | 113,100 |
| 2018/11/12 | 3,230 | 3,275 | 3,215 | 3,245 | -30 | -0.9% | 66,700 |
| 2018/11/09 | 3,245 | 3,305 | 3,245 | 3,275 | +30 | +0.9% | 97,600 |
| 2018/11/08 | 3,240 | 3,265 | 3,205 | 3,245 | -10 | -0.3% | 108,600 |
| 2018/11/07 | 3,180 | 3,260 | 3,175 | 3,255 | +70 | +2.2% | 142,600 |
| 2018/11/06 | 3,185 | 3,200 | 3,145 | 3,185 | +5 | +0.2% | 134,000 |
| 2018/11/05 | 3,245 | 3,260 | 3,180 | 3,180 | -135 | -4.1% | 121,200 |
| 2018/11/02 | 3,280 | 3,340 | 3,280 | 3,315 | +50 | +1.5% | 125,600 |
| 2018/11/01 | 3,260 | 3,325 | 3,225 | 3,265 | -65 | -2% | 115,800 |
| 2018/10/31 | 3,245 | 3,355 | 3,245 | 3,330 | +70 | +2.1% | 198,300 |
| 2018/10/30 | 3,195 | 3,270 | 3,145 | 3,260 | +25 | +0.8% | 277,900 |
| 2018/10/29 | 3,290 | 3,310 | 3,205 | 3,235 | -85 | -2.6% | 284,300 |
| 2018/10/26 | 3,310 | 3,345 | 3,290 | 3,320 | +20 | +0.6% | 126,400 |
| 2018/10/25 | 3,260 | 3,375 | 3,260 | 3,300 | -20 | -0.6% | 329,400 |
| 2018/10/24 | 3,260 | 3,360 | 3,260 | 3,320 | ±0 | ±0% | 246,700 |
| 2018/10/23 | 3,270 | 3,340 | 3,265 | 3,320 | +5 | +0.2% | 186,900 |
| 2018/10/22 | 3,335 | 3,385 | 3,310 | 3,315 | -35 | -1% | 123,800 |
| 2018/10/19 | 3,390 | 3,415 | 3,340 | 3,350 | -80 | -2.3% | 120,400 |
| 2018/10/18 | 3,405 | 3,460 | 3,390 | 3,430 | +40 | +1.2% | 176,600 |
| 2018/10/17 | 3,330 | 3,390 | 3,255 | 3,390 | +80 | +2.4% | 216,900 |
| 2018/10/16 | 3,365 | 3,375 | 3,300 | 3,310 | -80 | -2.4% | 185,500 |
| 2018/10/15 | 3,440 | 3,465 | 3,305 | 3,390 | -35 | -1% | 303,000 |
| 2018/10/12 | 3,410 | 3,535 | 3,365 | 3,425 | -360 | -9.5% | 519,700 |
| 2018/10/11 | 3,765 | 3,795 | 3,710 | 3,785 | -105 | -2.7% | 225,200 |
| 2018/10/10 | 3,840 | 3,955 | 3,840 | 3,890 | +55 | +1.4% | 124,700 |
| 2018/10/09 | 3,590 | 3,875 | 3,590 | 3,835 | -75 | -1.9% | 176,900 |
| 2018/10/05 | 3,950 | 3,965 | 3,910 | 3,910 | -60 | -1.5% | 69,400 |
| 2018/10/04 | 3,970 | 3,990 | 3,935 | 3,970 | +30 | +0.8% | 82,900 |
| 2018/10/03 | 3,915 | 3,975 | 3,915 | 3,940 | ±0 | ±0% | 105,800 |
| 2018/10/02 | 4,015 | 4,050 | 3,930 | 3,940 | -45 | -1.1% | 120,600 |
| 2018/10/01 | 3,920 | 4,000 | 3,880 | 3,985 | +65 | +1.7% | 153,200 |
1451～
1500
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
