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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 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 |
| 2018/02/23 | 8,630 | 8,640 | 8,460 | 8,480 | -30 | -0.4% | 26,200 |
| 2018/02/22 | 8,430 | 8,630 | 8,310 | 8,510 | +110 | +1.3% | 89,100 |
| 2018/02/21 | 8,430 | 8,450 | 8,330 | 8,400 | -90 | -1.1% | 30,400 |
| 2018/02/20 | 8,280 | 8,520 | 8,230 | 8,490 | +260 | +3.2% | 83,800 |
| 2018/02/19 | 8,080 | 8,310 | 8,080 | 8,230 | +200 | +2.5% | 55,400 |
| 2018/02/16 | 8,010 | 8,080 | 8,010 | 8,030 | +20 | +0.2% | 35,800 |
| 2018/02/15 | 8,040 | 8,090 | 7,980 | 8,010 | -60 | -0.7% | 39,200 |
| 2018/02/14 | 8,160 | 8,290 | 8,020 | 8,070 | -190 | -2.3% | 56,600 |
| 2018/02/13 | 8,170 | 8,330 | 8,100 | 8,260 | +80 | +1% | 44,600 |
| 2018/02/09 | 7,940 | 8,220 | 7,890 | 8,180 | +90 | +1.1% | 88,300 |
| 2018/02/08 | 8,000 | 8,130 | 8,000 | 8,090 | +120 | +1.5% | 34,700 |
| 2018/02/07 | 8,060 | 8,240 | 7,970 | 7,970 | -60 | -0.7% | 60,400 |
| 2018/02/06 | 8,100 | 8,180 | 7,920 | 8,030 | -290 | -3.5% | 116,200 |
| 2018/02/05 | 8,360 | 8,450 | 8,320 | 8,320 | -170 | -2% | 46,900 |
| 2018/02/02 | 8,390 | 8,550 | 8,370 | 8,490 | +120 | +1.4% | 51,100 |
| 2018/02/01 | 8,340 | 8,410 | 8,300 | 8,370 | +100 | +1.2% | 31,400 |
| 2018/01/31 | 8,260 | 8,460 | 8,230 | 8,270 | +80 | +1% | 69,300 |
| 2018/01/30 | 8,230 | 8,270 | 8,170 | 8,190 | -70 | -0.8% | 36,000 |
| 2018/01/29 | 8,350 | 8,360 | 8,240 | 8,260 | -90 | -1.1% | 35,100 |
| 2018/01/26 | 8,220 | 8,410 | 8,220 | 8,350 | +70 | +0.8% | 30,700 |
| 2018/01/25 | 8,280 | 8,360 | 8,270 | 8,280 | ±0 | ±0% | 42,600 |
| 2018/01/24 | 8,360 | 8,380 | 8,160 | 8,280 | -130 | -1.5% | 101,800 |
| 2018/01/23 | 8,490 | 8,540 | 8,410 | 8,410 | -110 | -1.3% | 55,700 |
| 2018/01/22 | 8,500 | 8,560 | 8,430 | 8,520 | +30 | +0.4% | 34,300 |
| 2018/01/19 | 8,560 | 8,680 | 8,490 | 8,490 | -70 | -0.8% | 54,600 |
| 2018/01/18 | 8,700 | 8,760 | 8,430 | 8,560 | -50 | -0.6% | 142,500 |
| 2018/01/17 | 8,520 | 8,720 | 8,330 | 8,610 | -190 | -2.2% | 195,900 |
| 2018/01/16 | 8,690 | 8,890 | 8,610 | 8,800 | +50 | +0.6% | 67,800 |
| 2018/01/15 | 9,140 | 9,140 | 8,750 | 8,750 | +120 | +1.4% | 107,100 |
| 2018/01/12 | 8,650 | 8,690 | 8,550 | 8,630 | -70 | -0.8% | 32,900 |
| 2018/01/11 | 8,740 | 8,790 | 8,640 | 8,700 | -70 | -0.8% | 17,200 |
| 2018/01/10 | 8,820 | 8,830 | 8,700 | 8,770 | -50 | -0.6% | 19,000 |
| 2018/01/09 | 8,790 | 8,840 | 8,730 | 8,820 | +20 | +0.2% | 18,800 |
| 2018/01/05 | 8,790 | 8,800 | 8,710 | 8,800 | +60 | +0.7% | 14,400 |
| 2018/01/04 | 8,690 | 8,790 | 8,550 | 8,740 | +200 | +2.3% | 62,400 |
| 2017/12/29 | 8,560 | 8,570 | 8,500 | 8,540 | -20 | -0.2% | 5,300 |
| 2017/12/28 | 8,590 | 8,610 | 8,560 | 8,560 | -30 | -0.3% | 9,700 |
| 2017/12/27 | 8,640 | 8,640 | 8,560 | 8,590 | -60 | -0.7% | 13,200 |
| 2017/12/26 | 8,670 | 8,690 | 8,640 | 8,650 | -10 | -0.1% | 7,700 |
| 2017/12/25 | 8,600 | 8,670 | 8,600 | 8,660 | +60 | +0.7% | 11,000 |
| 2017/12/22 | 8,650 | 8,650 | 8,580 | 8,600 | -60 | -0.7% | 14,500 |
| 2017/12/21 | 8,580 | 8,660 | 8,530 | 8,660 | +90 | +1.1% | 19,200 |
| 2017/12/20 | 8,560 | 8,610 | 8,520 | 8,570 | +10 | +0.1% | 14,400 |
| 2017/12/19 | 8,590 | 8,640 | 8,490 | 8,560 | +20 | +0.2% | 28,300 |
| 2017/12/18 | 8,500 | 8,560 | 8,460 | 8,540 | +80 | +0.9% | 19,400 |
| 2017/12/15 | 8,500 | 8,540 | 8,400 | 8,460 | -30 | -0.4% | 47,400 |
| 2017/12/14 | 8,450 | 8,500 | 8,410 | 8,490 | +60 | +0.7% | 57,800 |
| 2017/12/13 | 8,400 | 8,480 | 8,370 | 8,430 | +80 | +1% | 30,100 |
1801～
1850
件表示中 / 3740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 | 379,500円 | +6.8% | +21.5% | 2.50% | 27.09倍 | 1.10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 | 266,800円 | +32.9% | +18.0% | 3.97% | 8.12倍 | 1.12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 | 247,600円 | +3.0% | +0.3% | 2.02% | 19.57倍 | 0.91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 |
| 東洋紡 | 94,500円 | +4.3% | +46.4% | 4.23% | 18.51倍 | 0.43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 |
| ＴＳＩ ＨＤ | 113,400円 | -2.3% | +189.0% | 3.53% | 18.65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 |
市場注目の銘柄
チャート関連のコラム
