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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 7,790 | 8,000 | 7,720 | 7,960 | +200 | +2.6% | 79,200 |
| 2017/08/31 | 7,930 | 7,980 | 7,760 | 7,760 | -320 | -4% | 117,800 |
| 2017/08/30 | 8,130 | 8,130 | 8,060 | 8,080 | +50 | +0.6% | 22,300 |
| 2017/08/29 | 8,000 | 8,040 | 7,940 | 8,030 | +50 | +0.6% | 21,600 |
| 2017/08/28 | 8,060 | 8,090 | 7,950 | 7,980 | -20 | -0.3% | 33,200 |
| 2017/08/25 | 8,010 | 8,060 | 7,950 | 8,000 | -10 | -0.1% | 40,700 |
| 2017/08/24 | 7,900 | 8,040 | 7,900 | 8,010 | +120 | +1.5% | 43,500 |
| 2017/08/23 | 7,940 | 7,940 | 7,840 | 7,890 | +50 | +0.6% | 31,700 |
| 2017/08/22 | 8,000 | 8,110 | 7,830 | 7,840 | -30 | -0.4% | 44,100 |
| 2017/08/21 | 7,880 | 7,920 | 7,840 | 7,870 | +50 | +0.6% | 39,700 |
| 2017/08/18 | 7,820 | 7,850 | 7,790 | 7,820 | -40 | -0.5% | 62,100 |
| 2017/08/17 | 7,940 | 7,960 | 7,850 | 7,860 | -50 | -0.6% | 47,300 |
| 2017/08/16 | 7,940 | 8,000 | 7,860 | 7,910 | -100 | -1.2% | 82,500 |
| 2017/08/15 | 7,990 | 8,050 | 7,980 | 8,010 | +10 | +0.1% | 52,400 |
| 2017/08/14 | 8,060 | 8,080 | 7,980 | 8,000 | -160 | -2% | 54,600 |
| 2017/08/10 | 8,110 | 8,190 | 8,110 | 8,160 | +90 | +1.1% | 37,800 |
| 2017/08/09 | 8,150 | 8,150 | 8,030 | 8,070 | -140 | -1.7% | 54,300 |
| 2017/08/08 | 8,170 | 8,250 | 8,150 | 8,210 | -30 | -0.4% | 27,100 |
| 2017/08/07 | 8,250 | 8,290 | 8,190 | 8,240 | +20 | +0.2% | 33,100 |
| 2017/08/04 | 8,160 | 8,260 | 8,160 | 8,220 | +70 | +0.9% | 34,500 |
| 2017/08/03 | 8,210 | 8,230 | 8,090 | 8,150 | -210 | -2.5% | 94,200 |
| 2017/08/02 | 8,550 | 8,720 | 8,340 | 8,360 | +230 | +2.8% | 143,000 |
| 2017/08/01 | 8,010 | 8,190 | 8,010 | 8,130 | +80 | +1% | 38,600 |
| 2017/07/31 | 8,000 | 8,090 | 7,990 | 8,050 | +30 | +0.4% | 36,400 |
| 2017/07/28 | 8,100 | 8,100 | 7,990 | 8,020 | +10 | +0.1% | 27,200 |
| 2017/07/27 | 8,070 | 8,120 | 8,000 | 8,010 | -50 | -0.6% | 51,200 |
| 2017/07/26 | 8,040 | 8,100 | 8,030 | 8,060 | ±0 | ±0% | 53,800 |
| 2017/07/25 | 8,210 | 8,210 | 8,020 | 8,060 | -160 | -1.9% | 95,400 |
| 2017/07/24 | 8,130 | 8,240 | 8,130 | 8,220 | +60 | +0.7% | 74,200 |
| 2017/07/21 | 8,150 | 8,220 | 8,110 | 8,160 | ±0 | ±0% | 65,500 |
| 2017/07/20 | 8,030 | 8,210 | 7,970 | 8,160 | +280 | +3.6% | 154,700 |
| 2017/07/19 | 7,860 | 7,940 | 7,830 | 7,880 | +60 | +0.8% | 58,600 |
| 2017/07/18 | 7,750 | 7,840 | 7,650 | 7,820 | +70 | +0.9% | 94,700 |
| 2017/07/14 | 7,690 | 7,880 | 7,690 | 7,750 | +60 | +0.8% | 96,200 |
| 2017/07/13 | 7,540 | 7,820 | 7,510 | 7,690 | +300 | +4.1% | 233,400 |
| 2017/07/12 | 7,430 | 7,460 | 7,300 | 7,390 | -80 | -1.1% | 93,300 |
| 2017/07/11 | 7,390 | 7,470 | 7,380 | 7,470 | +100 | +1.4% | 53,000 |
| 2017/07/10 | 7,360 | 7,410 | 7,330 | 7,370 | +70 | +1% | 63,100 |
| 2017/07/07 | 7,270 | 7,350 | 7,240 | 7,300 | -100 | -1.4% | 67,900 |
| 2017/07/06 | 7,370 | 7,460 | 7,290 | 7,400 | -30 | -0.4% | 79,500 |
| 2017/07/05 | 7,360 | 7,450 | 7,270 | 7,430 | +40 | +0.5% | 58,200 |
| 2017/07/04 | 7,500 | 7,520 | 7,360 | 7,390 | -120 | -1.6% | 76,200 |
| 2017/07/03 | 7,460 | 7,600 | 7,450 | 7,510 | +20 | +0.3% | 57,300 |
| 2017/06/30 | 7,520 | 7,540 | 7,410 | 7,490 | -70 | -0.9% | 68,000 |
| 2017/06/29 | 7,630 | 7,640 | 7,490 | 7,560 | -70 | -0.9% | 60,900 |
| 2017/06/28 | 7,730 | 7,770 | 7,610 | 7,630 | -170 | -2.2% | 82,500 |
| 2017/06/27 | 7,780 | 7,900 | 7,770 | 7,800 | +20 | +0.3% | 42,900 |
| 2017/06/26 | 7,750 | 7,810 | 7,720 | 7,780 | +10 | +0.1% | 23,600 |
| 2017/06/23 | 7,760 | 7,800 | 7,740 | 7,770 | +10 | +0.1% | 31,200 |
| 2017/06/22 | 7,750 | 7,790 | 7,730 | 7,760 | +10 | +0.1% | 44,100 |
1751～
1800
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
