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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 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 |
| 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 |
1801～
1850
件表示中 / 3771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 | 530,000円 | +6.8% | +21.5% | 1.79% | 37.84倍 | 1.54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 |
| クラボウ | 769,000円 | -4.4% | -19.4% | 3.67% | 13.49倍 | 1.07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 |
| グンゼ | 378,000円 | +2.1% | +1.5% | 5.71% | 43.86倍 | 1.03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 |
| ニッケ | 156,500円 | +5.4% | -0.8% | 2.68% | 13.50倍 | 0.86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 |
| ワールド | 302,000円 | +32.9% | +18.0% | 3.51% | 9.20倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
