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 |
|---|---|---|---|---|---|---|---|
| 2018/05/10 | 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 |
| 2018/05/08 | 4,630 | 4,675 | 4,590 | 4,615 | -20 | -0.4% | 62,600 |
| 2018/05/07 | 4,555 | 4,640 | 4,545 | 4,635 | +50 | +1.1% | 56,700 |
| 2018/05/02 | 4,550 | 4,590 | 4,495 | 4,585 | +10 | +0.2% | 82,400 |
| 2018/05/01 | 4,555 | 4,610 | 4,530 | 4,575 | +15 | +0.3% | 79,400 |
| 2018/04/27 | 4,535 | 4,560 | 4,485 | 4,560 | +95 | +2.1% | 75,000 |
| 2018/04/26 | 4,415 | 4,470 | 4,380 | 4,465 | +50 | +1.1% | 84,800 |
| 2018/04/25 | 4,435 | 4,480 | 4,410 | 4,415 | -35 | -0.8% | 71,700 |
| 2018/04/24 | 4,400 | 4,450 | 4,350 | 4,450 | +50 | +1.1% | 104,000 |
| 2018/04/23 | 4,415 | 4,460 | 4,365 | 4,400 | -80 | -1.8% | 96,100 |
| 2018/04/20 | 4,525 | 4,565 | 4,475 | 4,480 | ±0 | ±0% | 92,300 |
| 2018/04/19 | 4,470 | 4,520 | 4,425 | 4,480 | +35 | +0.8% | 130,000 |
| 2018/04/18 | 4,320 | 4,460 | 4,290 | 4,445 | +155 | +3.6% | 93,400 |
| 2018/04/17 | 4,500 | 4,500 | 4,260 | 4,290 | -255 | -5.6% | 259,900 |
| 2018/04/16 | 4,450 | 4,550 | 4,430 | 4,545 | +100 | +2.2% | 123,300 |
| 2018/04/13 | 4,465 | 4,485 | 4,415 | 4,445 | ±0 | ±0% | 159,800 |
| 2018/04/12 | 4,415 | 4,505 | 4,245 | 4,445 | +230 | +5.5% | 413,800 |
| 2018/04/11 | 4,360 | 4,360 | 4,190 | 4,215 | -95 | -2.2% | 68,100 |
| 2018/04/10 | 4,285 | 4,360 | 4,275 | 4,310 | +20 | +0.5% | 74,800 |
| 2018/04/09 | 4,255 | 4,300 | 4,220 | 4,290 | +45 | +1.1% | 73,900 |
| 2018/04/06 | 4,255 | 4,265 | 4,170 | 4,245 | -10 | -0.2% | 84,000 |
| 2018/04/05 | 4,275 | 4,295 | 4,235 | 4,255 | +5 | +0.1% | 62,100 |
| 2018/04/04 | 4,255 | 4,270 | 4,230 | 4,250 | +10 | +0.2% | 61,700 |
| 2018/04/03 | 4,200 | 4,265 | 4,165 | 4,240 | -10 | -0.2% | 49,300 |
| 2018/04/02 | 4,285 | 4,300 | 4,240 | 4,250 | -45 | -1% | 44,200 |
| 2018/03/30 | 4,275 | 4,325 | 4,270 | 4,295 | +40 | +0.9% | 55,400 |
| 2018/03/29 | 4,300 | 4,355 | 4,205 | 4,255 | +5 | +0.1% | 111,400 |
| 2018/03/28 | 4,210 | 4,270 | 4,145 | 4,250 | -4,220 | -49.8% | 69,100 |
| 2018/03/27 | 8,340 | 8,470 | 8,340 | 8,470 | +170 | +2% | 36,000 |
| 2018/03/26 | 8,310 | 8,360 | 8,170 | 8,300 | +10 | +0.1% | 44,000 |
| 2018/03/23 | 8,320 | 8,370 | 8,220 | 8,290 | -160 | -1.9% | 75,100 |
| 2018/03/22 | 8,320 | 8,490 | 8,320 | 8,450 | +100 | +1.2% | 26,800 |
| 2018/03/20 | 8,330 | 8,420 | 8,330 | 8,350 | -50 | -0.6% | 27,100 |
| 2018/03/19 | 8,420 | 8,450 | 8,320 | 8,400 | -60 | -0.7% | 26,700 |
| 2018/03/16 | 8,570 | 8,570 | 8,450 | 8,460 | -60 | -0.7% | 30,300 |
| 2018/03/15 | 8,520 | 8,600 | 8,460 | 8,520 | +20 | +0.2% | 22,900 |
| 2018/03/14 | 8,510 | 8,560 | 8,490 | 8,500 | -110 | -1.3% | 28,100 |
| 2018/03/13 | 8,530 | 8,610 | 8,510 | 8,610 | +120 | +1.4% | 33,100 |
| 2018/03/12 | 8,560 | 8,570 | 8,450 | 8,490 | +10 | +0.1% | 21,000 |
| 2018/03/09 | 8,450 | 8,520 | 8,440 | 8,480 | +130 | +1.6% | 36,200 |
| 2018/03/08 | 8,480 | 8,480 | 8,310 | 8,350 | -70 | -0.8% | 24,000 |
| 2018/03/07 | 8,350 | 8,530 | 8,350 | 8,420 | +80 | +1% | 38,800 |
| 2018/03/06 | 8,300 | 8,440 | 8,300 | 8,340 | +90 | +1.1% | 29,900 |
| 2018/03/05 | 8,240 | 8,310 | 8,230 | 8,250 | +30 | +0.4% | 33,000 |
| 2018/03/02 | 8,300 | 8,410 | 8,210 | 8,220 | -220 | -2.6% | 51,900 |
| 2018/03/01 | 8,480 | 8,530 | 8,380 | 8,440 | +260 | +3.2% | 83,100 |
| 2018/02/28 | 8,610 | 8,720 | 8,180 | 8,180 | -470 | -5.4% | 140,100 |
| 2018/02/27 | 8,600 | 8,710 | 8,580 | 8,650 | +80 | +0.9% | 36,900 |
| 2018/02/26 | 8,550 | 8,620 | 8,510 | 8,570 | +90 | +1.1% | 30,400 |
1751～
1800
件表示中 / 3738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 | 385,500円 | +6.8% | +21.5% | 2.46% | 27.52倍 | 1.12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 |
| ワールド | 261,100円 | +32.9% | +18.0% | 4.06% | 7.95倍 | 1.10倍 |
|
総合アパレル大手。「アンタイトル」他ブランド多数。二次流通、販売代行等も展開。１８年再上場 |
| 片 倉 | 251,400円 | +3.0% | +0.3% | 1.99% | 19.87倍 | 0.92倍 |
|
１８７３年繊維で発祥。医薬品、機械も。賃貸・商業施設など不動産が柱。総還元性向６０％目安 |
| ＴＳＩ ＨＤ | 114,500円 | -2.3% | +189.0% | 3.49% | 18.83倍 | 0.73倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。ゴルフウェアや「ナノ・ユニバース」が主力 |
| 東洋紡 | 93,600円 | +4.3% | +46.4% | 4.27% | 18.34倍 | 0.42倍 |
|
液晶やコンデンサー向けフィルム、機能樹脂が柱。診断薬関連やエアバッグ用基布、水処理膜も |
市場注目の銘柄
チャート関連のコラム
