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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,955 | 3,980 | 3,915 | 3,920 | -25 | -0.6% | 154,200 |
| 2018/09/27 | 3,965 | 3,990 | 3,945 | 3,945 | +10 | +0.3% | 138,900 |
| 2018/09/26 | 3,910 | 3,950 | 3,905 | 3,935 | -25 | -0.6% | 83,400 |
| 2018/09/25 | 3,865 | 3,960 | 3,865 | 3,960 | +95 | +2.5% | 125,400 |
| 2018/09/21 | 3,905 | 3,905 | 3,865 | 3,865 | -50 | -1.3% | 64,600 |
| 2018/09/20 | 3,925 | 3,940 | 3,890 | 3,915 | -10 | -0.3% | 85,300 |
| 2018/09/19 | 3,905 | 3,945 | 3,900 | 3,925 | +10 | +0.3% | 101,600 |
| 2018/09/18 | 3,815 | 3,945 | 3,795 | 3,915 | +60 | +1.6% | 94,200 |
| 2018/09/14 | 3,865 | 3,870 | 3,835 | 3,855 | +20 | +0.5% | 99,300 |
| 2018/09/13 | 3,750 | 3,865 | 3,750 | 3,835 | +55 | +1.5% | 78,900 |
| 2018/09/12 | 3,765 | 3,815 | 3,740 | 3,780 | +40 | +1.1% | 96,800 |
| 2018/09/11 | 3,700 | 3,750 | 3,675 | 3,740 | +35 | +0.9% | 59,000 |
| 2018/09/10 | 3,705 | 3,745 | 3,705 | 3,705 | -20 | -0.5% | 58,800 |
| 2018/09/07 | 3,705 | 3,735 | 3,695 | 3,725 | -15 | -0.4% | 59,900 |
| 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 |
1501～
1550
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
