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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 2018/06/27 | 4,815 | 4,945 | 4,790 | 4,905 | +75 | +1.6% | 84,800 |
| 2018/06/26 | 4,795 | 4,845 | 4,770 | 4,830 | +65 | +1.4% | 87,800 |
| 2018/06/25 | 4,865 | 4,865 | 4,725 | 4,765 | -100 | -2.1% | 127,100 |
| 2018/06/22 | 4,845 | 4,880 | 4,820 | 4,865 | -5 | -0.1% | 122,900 |
| 2018/06/21 | 4,900 | 4,945 | 4,855 | 4,870 | -30 | -0.6% | 182,600 |
| 2018/06/20 | 4,885 | 4,930 | 4,855 | 4,900 | -5 | -0.1% | 144,100 |
| 2018/06/19 | 4,970 | 5,010 | 4,905 | 4,905 | -95 | -1.9% | 146,600 |
| 2018/06/18 | 5,050 | 5,060 | 4,975 | 5,000 | ±0 | ±0% | 73,200 |
| 2018/06/15 | 5,140 | 5,180 | 4,995 | 5,000 | -110 | -2.2% | 154,500 |
| 2018/06/14 | 5,200 | 5,210 | 5,090 | 5,110 | -90 | -1.7% | 91,900 |
| 2018/06/13 | 5,170 | 5,220 | 5,140 | 5,200 | +30 | +0.6% | 58,700 |
| 2018/06/12 | 5,190 | 5,190 | 5,090 | 5,170 | +20 | +0.4% | 73,400 |
| 2018/06/11 | 5,150 | 5,180 | 5,090 | 5,150 | +10 | +0.2% | 37,200 |
| 2018/06/08 | 5,120 | 5,180 | 5,120 | 5,140 | +20 | +0.4% | 67,800 |
| 2018/06/07 | 5,100 | 5,150 | 5,090 | 5,120 | +30 | +0.6% | 57,200 |
| 2018/06/06 | 5,130 | 5,130 | 5,060 | 5,090 | -30 | -0.6% | 60,900 |
| 2018/06/05 | 5,100 | 5,160 | 5,060 | 5,120 | +20 | +0.4% | 74,600 |
| 2018/06/04 | 5,070 | 5,130 | 5,050 | 5,100 | +50 | +1% | 62,500 |
| 2018/06/01 | 5,010 | 5,130 | 4,990 | 5,050 | +105 | +2.1% | 128,400 |
| 2018/05/31 | 4,885 | 4,970 | 4,885 | 4,945 | +60 | +1.2% | 90,200 |
| 2018/05/30 | 4,840 | 4,915 | 4,820 | 4,885 | -10 | -0.2% | 81,200 |
| 2018/05/29 | 4,930 | 4,935 | 4,865 | 4,895 | +15 | +0.3% | 60,200 |
| 2018/05/28 | 4,855 | 4,885 | 4,840 | 4,880 | +30 | +0.6% | 45,000 |
| 2018/05/25 | 4,835 | 4,875 | 4,825 | 4,850 | +55 | +1.1% | 119,600 |
| 2018/05/24 | 4,785 | 4,805 | 4,775 | 4,795 | +10 | +0.2% | 78,900 |
| 2018/05/23 | 4,770 | 4,810 | 4,745 | 4,785 | +15 | +0.3% | 62,400 |
| 2018/05/22 | 4,775 | 4,810 | 4,740 | 4,770 | -5 | -0.1% | 76,900 |
| 2018/05/21 | 4,745 | 4,815 | 4,735 | 4,775 | +30 | +0.6% | 52,400 |
| 2018/05/18 | 4,770 | 4,785 | 4,705 | 4,745 | -5 | -0.1% | 90,600 |
| 2018/05/17 | 4,780 | 4,855 | 4,740 | 4,750 | +40 | +0.8% | 95,400 |
| 2018/05/16 | 4,650 | 4,720 | 4,650 | 4,710 | +60 | +1.3% | 66,600 |
| 2018/05/15 | 4,630 | 4,670 | 4,615 | 4,650 | +10 | +0.2% | 72,200 |
| 2018/05/14 | 4,620 | 4,650 | 4,575 | 4,640 | +20 | +0.4% | 95,000 |
| 2018/05/11 | 4,565 | 4,625 | 4,565 | 4,620 | +45 | +1% | 85,100 |
| 2018/05/10 | 4,590 | 4,605 | 4,500 | 4,575 | -15 | -0.3% | 73,300 |
| 2018/05/09 | 4,615 | 4,635 | 4,540 | 4,590 | -25 | -0.5% | 77,300 |
1551～
1600
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
