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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 2017/06/21 | 7,730 | 7,820 | 7,730 | 7,750 | -10 | -0.1% | 63,600 |
| 2017/06/20 | 7,860 | 7,870 | 7,740 | 7,760 | -110 | -1.4% | 67,700 |
| 2017/06/19 | 7,780 | 7,900 | 7,730 | 7,870 | +90 | +1.2% | 74,600 |
| 2017/06/16 | 7,780 | 7,880 | 7,750 | 7,780 | -150 | -1.9% | 58,000 |
| 2017/06/15 | 7,770 | 7,980 | 7,770 | 7,930 | +110 | +1.4% | 71,500 |
| 2017/06/14 | 7,760 | 7,860 | 7,760 | 7,820 | +60 | +0.8% | 77,000 |
| 2017/06/13 | 7,750 | 7,780 | 7,720 | 7,760 | -10 | -0.1% | 27,900 |
| 2017/06/12 | 7,770 | 7,820 | 7,700 | 7,770 | -10 | -0.1% | 58,600 |
| 2017/06/09 | 7,760 | 7,830 | 7,730 | 7,780 | +30 | +0.4% | 51,300 |
| 2017/06/08 | 7,760 | 7,860 | 7,730 | 7,750 | -20 | -0.3% | 45,100 |
| 2017/06/07 | 7,730 | 7,770 | 7,670 | 7,770 | ±0 | ±0% | 27,600 |
| 2017/06/06 | 7,750 | 7,880 | 7,720 | 7,770 | +40 | +0.5% | 70,200 |
| 2017/06/05 | 7,650 | 7,780 | 7,600 | 7,730 | +60 | +0.8% | 25,800 |
| 2017/06/02 | 7,700 | 7,740 | 7,660 | 7,670 | -10 | -0.1% | 40,400 |
| 2017/06/01 | 7,550 | 7,700 | 7,540 | 7,680 | +190 | +2.5% | 37,300 |
| 2017/05/31 | 7,600 | 7,620 | 7,480 | 7,490 | -110 | -1.4% | 26,700 |
| 2017/05/30 | 7,420 | 7,640 | 7,420 | 7,600 | +200 | +2.7% | 68,000 |
| 2017/05/29 | 7,340 | 7,430 | 7,340 | 7,400 | ±0 | ±0% | 26,900 |
| 2017/05/26 | 7,460 | 7,480 | 7,390 | 7,400 | -70 | -0.9% | 34,100 |
| 2017/05/25 | 7,440 | 7,520 | 7,440 | 7,470 | -30 | -0.4% | 24,500 |
| 2017/05/24 | 7,470 | 7,510 | 7,430 | 7,500 | +30 | +0.4% | 33,900 |
| 2017/05/23 | 7,380 | 7,480 | 7,370 | 7,470 | +90 | +1.2% | 32,400 |
| 2017/05/22 | 7,290 | 7,390 | 7,290 | 7,380 | +20 | +0.3% | 17,300 |
| 2017/05/19 | 7,310 | 7,400 | 7,270 | 7,360 | -10 | -0.1% | 43,200 |
| 2017/05/18 | 7,330 | 7,390 | 7,310 | 7,370 | -90 | -1.2% | 32,100 |
| 2017/05/17 | 7,410 | 7,460 | 7,370 | 7,460 | ±0 | ±0% | 27,400 |
| 2017/05/16 | 7,410 | 7,460 | 7,370 | 7,460 | +70 | +0.9% | 29,800 |
| 2017/05/15 | 7,360 | 7,400 | 7,330 | 7,390 | +50 | +0.7% | 25,400 |
| 2017/05/12 | 7,350 | 7,380 | 7,270 | 7,340 | -10 | -0.1% | 56,900 |
| 2017/05/11 | 7,410 | 7,430 | 7,310 | 7,350 | -40 | -0.5% | 37,300 |
| 2017/05/10 | 7,560 | 7,570 | 7,350 | 7,390 | -200 | -2.6% | 79,300 |
| 2017/05/09 | 7,420 | 7,590 | 7,380 | 7,590 | +140 | +1.9% | 81,300 |
| 2017/05/08 | 7,240 | 7,460 | 7,240 | 7,450 | +270 | +3.8% | 114,000 |
| 2017/05/02 | 7,230 | 7,260 | 7,170 | 7,180 | +20 | +0.3% | 51,600 |
| 2017/05/01 | 7,160 | 7,240 | 7,150 | 7,160 | ±0 | ±0% | 37,300 |
| 2017/04/28 | 7,120 | 7,250 | 7,090 | 7,160 | +80 | +1.1% | 93,800 |
1801～
1850
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
