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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 3,760 | 3,770 | 3,725 | 3,740 | -70 | -1.8% | 72,300 |
| 2018/09/05 | 3,825 | 3,870 | 3,805 | 3,810 | -15 | -0.4% | 102,200 |
| 2018/09/04 | 3,830 | 3,840 | 3,770 | 3,825 | ±0 | ±0% | 58,000 |
| 2018/09/03 | 3,850 | 3,890 | 3,815 | 3,825 | -15 | -0.4% | 78,500 |
| 2018/08/31 | 3,800 | 3,860 | 3,800 | 3,840 | +10 | +0.3% | 69,300 |
| 2018/08/30 | 3,865 | 3,865 | 3,825 | 3,830 | -35 | -0.9% | 54,500 |
| 2018/08/29 | 3,865 | 3,900 | 3,840 | 3,865 | -10 | -0.3% | 68,700 |
| 2018/08/28 | 3,910 | 3,910 | 3,860 | 3,875 | +25 | +0.6% | 62,000 |
| 2018/08/27 | 3,805 | 3,860 | 3,805 | 3,850 | -10 | -0.3% | 121,800 |
| 2018/08/24 | 3,865 | 3,870 | 3,835 | 3,860 | +50 | +1.3% | 57,000 |
| 2018/08/23 | 3,820 | 3,820 | 3,800 | 3,810 | ±0 | ±0% | 36,100 |
| 2018/08/22 | 3,775 | 3,820 | 3,765 | 3,810 | +35 | +0.9% | 57,900 |
| 2018/08/21 | 3,780 | 3,790 | 3,725 | 3,775 | -20 | -0.5% | 80,700 |
| 2018/08/20 | 3,885 | 3,940 | 3,795 | 3,795 | -85 | -2.2% | 117,600 |
| 2018/08/17 | 3,785 | 3,885 | 3,775 | 3,880 | +85 | +2.2% | 112,800 |
| 2018/08/16 | 3,810 | 3,845 | 3,775 | 3,795 | -95 | -2.4% | 106,000 |
| 2018/08/15 | 3,885 | 3,945 | 3,870 | 3,890 | +5 | +0.1% | 137,200 |
| 2018/08/14 | 3,770 | 3,885 | 3,765 | 3,885 | +125 | +3.3% | 119,500 |
| 2018/08/13 | 3,770 | 3,820 | 3,755 | 3,760 | -30 | -0.8% | 187,900 |
| 2018/08/10 | 3,795 | 3,815 | 3,755 | 3,790 | -5 | -0.1% | 101,200 |
| 2018/08/09 | 3,820 | 3,820 | 3,775 | 3,795 | -25 | -0.7% | 97,600 |
| 2018/08/08 | 3,830 | 3,855 | 3,810 | 3,820 | -30 | -0.8% | 89,200 |
| 2018/08/07 | 3,785 | 3,865 | 3,780 | 3,850 | +65 | +1.7% | 93,000 |
| 2018/08/06 | 3,800 | 3,810 | 3,785 | 3,785 | -25 | -0.7% | 125,000 |
| 2018/08/03 | 3,800 | 3,830 | 3,790 | 3,810 | +25 | +0.7% | 108,900 |
| 2018/08/02 | 3,815 | 3,840 | 3,780 | 3,785 | -35 | -0.9% | 163,300 |
| 2018/08/01 | 3,860 | 3,880 | 3,815 | 3,820 | -50 | -1.3% | 158,000 |
| 2018/07/31 | 3,810 | 3,885 | 3,800 | 3,870 | +60 | +1.6% | 211,600 |
| 2018/07/30 | 3,855 | 3,885 | 3,785 | 3,810 | -115 | -2.9% | 209,800 |
| 2018/07/27 | 3,850 | 3,930 | 3,825 | 3,925 | +45 | +1.2% | 149,500 |
| 2018/07/26 | 3,800 | 3,890 | 3,790 | 3,880 | +20 | +0.5% | 199,500 |
| 2018/07/25 | 3,870 | 3,875 | 3,810 | 3,860 | -80 | -2% | 204,200 |
| 2018/07/24 | 3,885 | 3,945 | 3,840 | 3,940 | +45 | +1.2% | 221,200 |
| 2018/07/23 | 4,000 | 4,000 | 3,890 | 3,895 | -115 | -2.9% | 207,200 |
| 2018/07/20 | 3,955 | 4,025 | 3,950 | 4,010 | -15 | -0.4% | 182,200 |
| 2018/07/19 | 4,035 | 4,055 | 4,000 | 4,025 | -80 | -1.9% | 231,000 |
| 2018/07/18 | 4,085 | 4,115 | 4,045 | 4,105 | +15 | +0.4% | 161,600 |
| 2018/07/17 | 4,050 | 4,120 | 4,005 | 4,090 | +45 | +1.1% | 319,000 |
| 2018/07/13 | 3,975 | 4,060 | 3,960 | 4,045 | +35 | +0.9% | 238,300 |
| 2018/07/12 | 4,290 | 4,310 | 4,010 | 4,010 | -700 | -14.9% | 658,200 |
| 2018/07/11 | 4,655 | 4,760 | 4,610 | 4,710 | -20 | -0.4% | 122,800 |
| 2018/07/10 | 4,735 | 4,820 | 4,730 | 4,730 | +15 | +0.3% | 133,800 |
| 2018/07/09 | 4,675 | 4,735 | 4,675 | 4,715 | +40 | +0.9% | 50,600 |
| 2018/07/06 | 4,700 | 4,725 | 4,640 | 4,675 | -15 | -0.3% | 87,600 |
| 2018/07/05 | 4,760 | 4,775 | 4,680 | 4,690 | -70 | -1.5% | 52,900 |
| 2018/07/04 | 4,725 | 4,795 | 4,710 | 4,760 | ±0 | ±0% | 61,800 |
| 2018/07/03 | 4,855 | 4,870 | 4,750 | 4,760 | -75 | -1.6% | 98,200 |
| 2018/07/02 | 4,945 | 4,980 | 4,825 | 4,835 | -125 | -2.5% | 124,200 |
| 2018/06/29 | 4,875 | 4,985 | 4,860 | 4,960 | +110 | +2.3% | 113,600 |
| 2018/06/28 | 4,865 | 4,890 | 4,810 | 4,850 | -55 | -1.1% | 97,700 |
1501～
1550
件表示中 / 3572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 | 451,500円 | +4.5% | +13.1% | 1.77% | 29.41倍 | 1.28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 | 466,300円 | -2.3% | - | 2.14% | 78.91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 | 258,200円 | +3.6% | +1.8% | 2.32% | 11.61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 | 126,200円 | -2.2% | -0.3% | 2.85% | 11.30倍 | 0.73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 | 523,000円 | +5.4% | +32.9% | 3.00% | 11.64倍 | 0.74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
