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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 7,060 | 7,200 | 7,040 | 7,180 | +140 | +2% | 61,000 |
| 2017/04/06 | 7,120 | 7,150 | 7,030 | 7,040 | -40 | -0.6% | 58,200 |
| 2017/04/05 | 7,000 | 7,120 | 7,000 | 7,080 | +30 | +0.4% | 27,400 |
| 2017/04/04 | 7,090 | 7,100 | 6,990 | 7,050 | -20 | -0.3% | 37,400 |
| 2017/04/03 | 7,010 | 7,130 | 7,010 | 7,070 | +60 | +0.9% | 48,500 |
| 2017/03/31 | 6,990 | 7,070 | 6,980 | 7,010 | +20 | +0.3% | 75,600 |
| 2017/03/30 | 7,030 | 7,090 | 6,950 | 6,990 | -110 | -1.5% | 61,200 |
| 2017/03/29 | 6,910 | 7,130 | 6,910 | 7,100 | +230 | +3.3% | 100,100 |
| 2017/03/28 | 6,720 | 6,890 | 6,720 | 6,870 | +170 | +2.5% | 53,000 |
| 2017/03/27 | 6,740 | 6,790 | 6,670 | 6,700 | -80 | -1.2% | 42,700 |
| 2017/03/24 | 6,770 | 6,850 | 6,730 | 6,780 | +10 | +0.1% | 33,600 |
| 2017/03/23 | 6,790 | 6,790 | 6,720 | 6,770 | -50 | -0.7% | 39,800 |
| 2017/03/22 | 6,700 | 6,890 | 6,700 | 6,820 | -60 | -0.9% | 40,700 |
| 2017/03/21 | 6,800 | 6,940 | 6,800 | 6,880 | +90 | +1.3% | 45,900 |
| 2017/03/17 | 6,760 | 6,810 | 6,750 | 6,790 | +30 | +0.4% | 29,300 |
| 2017/03/16 | 6,650 | 6,770 | 6,650 | 6,760 | +60 | +0.9% | 28,500 |
| 2017/03/15 | 6,890 | 6,890 | 6,680 | 6,700 | -220 | -3.2% | 62,600 |
| 2017/03/14 | 6,870 | 6,950 | 6,840 | 6,920 | +90 | +1.3% | 27,700 |
| 2017/03/13 | 6,830 | 6,870 | 6,790 | 6,830 | -30 | -0.4% | 23,600 |
| 2017/03/10 | 6,870 | 6,920 | 6,830 | 6,860 | +90 | +1.3% | 41,100 |
| 2017/03/09 | 6,710 | 6,810 | 6,680 | 6,770 | +60 | +0.9% | 46,500 |
| 2017/03/08 | 6,730 | 6,750 | 6,650 | 6,710 | -20 | -0.3% | 39,600 |
| 2017/03/07 | 6,680 | 6,730 | 6,680 | 6,730 | +30 | +0.4% | 33,000 |
| 2017/03/06 | 6,710 | 6,750 | 6,660 | 6,700 | -110 | -1.6% | 50,100 |
| 2017/03/03 | 6,750 | 6,860 | 6,750 | 6,810 | +50 | +0.7% | 79,600 |
| 2017/03/02 | 6,790 | 6,790 | 6,730 | 6,760 | +10 | +0.1% | 29,500 |
| 2017/03/01 | 6,710 | 6,750 | 6,660 | 6,750 | +110 | +1.7% | 38,700 |
| 2017/02/28 | 6,690 | 6,710 | 6,630 | 6,640 | -40 | -0.6% | 87,800 |
| 2017/02/27 | 6,650 | 6,750 | 6,650 | 6,680 | +10 | +0.1% | 39,100 |
| 2017/02/24 | 6,620 | 6,690 | 6,620 | 6,670 | +10 | +0.2% | 45,300 |
| 2017/02/23 | 6,700 | 6,700 | 6,620 | 6,660 | +20 | +0.3% | 41,900 |
| 2017/02/22 | 6,650 | 6,670 | 6,620 | 6,640 | -110 | -1.6% | 52,200 |
| 2017/02/21 | 6,750 | 6,780 | 6,720 | 6,750 | -20 | -0.3% | 23,300 |
| 2017/02/20 | 6,880 | 6,880 | 6,740 | 6,770 | -120 | -1.7% | 24,500 |
| 2017/02/17 | 6,850 | 6,920 | 6,820 | 6,890 | -10 | -0.1% | 48,000 |
| 2017/02/16 | 6,830 | 6,910 | 6,820 | 6,900 | +140 | +2.1% | 67,600 |
| 2017/02/15 | 6,720 | 6,800 | 6,720 | 6,760 | +90 | +1.3% | 37,100 |
| 2017/02/14 | 6,720 | 6,720 | 6,660 | 6,670 | +10 | +0.2% | 52,800 |
| 2017/02/13 | 6,700 | 6,710 | 6,630 | 6,660 | ±0 | ±0% | 36,300 |
| 2017/02/10 | 6,690 | 6,690 | 6,630 | 6,660 | +60 | +0.9% | 36,700 |
| 2017/02/09 | 6,690 | 6,690 | 6,580 | 6,600 | -90 | -1.3% | 46,000 |
| 2017/02/08 | 6,610 | 6,730 | 6,610 | 6,690 | +50 | +0.8% | 42,100 |
| 2017/02/07 | 6,680 | 6,720 | 6,640 | 6,640 | -110 | -1.6% | 49,900 |
| 2017/02/06 | 6,800 | 6,820 | 6,710 | 6,750 | -50 | -0.7% | 62,800 |
| 2017/02/03 | 6,740 | 6,820 | 6,740 | 6,800 | +10 | +0.1% | 55,800 |
| 2017/02/02 | 7,030 | 7,030 | 6,730 | 6,790 | -260 | -3.7% | 111,300 |
| 2017/02/01 | 6,930 | 7,070 | 6,920 | 7,050 | +150 | +2.2% | 64,900 |
| 2017/01/31 | 6,880 | 6,900 | 6,800 | 6,900 | +60 | +0.9% | 29,600 |
| 2017/01/30 | 6,830 | 6,880 | 6,800 | 6,840 | +30 | +0.4% | 32,600 |
| 2017/01/27 | 6,820 | 6,870 | 6,780 | 6,810 | -60 | -0.9% | 38,300 |
1851～
1900
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
