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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 8,050 | 8,170 | 8,050 | 8,170 | -10 | -0.1% | 52,700 |
| 2017/12/06 | 8,160 | 8,200 | 8,110 | 8,180 | +20 | +0.2% | 26,000 |
| 2017/12/05 | 8,150 | 8,200 | 8,140 | 8,160 | -40 | -0.5% | 30,900 |
| 2017/12/04 | 8,160 | 8,230 | 8,070 | 8,200 | -10 | -0.1% | 31,300 |
| 2017/12/01 | 8,100 | 8,260 | 8,100 | 8,210 | +120 | +1.5% | 44,300 |
| 2017/11/30 | 7,900 | 8,100 | 7,880 | 8,090 | +180 | +2.3% | 39,300 |
| 2017/11/29 | 7,990 | 7,990 | 7,870 | 7,910 | +40 | +0.5% | 14,000 |
| 2017/11/28 | 7,840 | 7,900 | 7,840 | 7,870 | +30 | +0.4% | 19,400 |
| 2017/11/27 | 7,930 | 7,930 | 7,810 | 7,840 | -110 | -1.4% | 24,900 |
| 2017/11/24 | 7,890 | 7,960 | 7,860 | 7,950 | ±0 | ±0% | 13,800 |
| 2017/11/22 | 7,950 | 7,980 | 7,920 | 7,950 | -40 | -0.5% | 19,000 |
| 2017/11/21 | 7,880 | 8,010 | 7,880 | 7,990 | +90 | +1.1% | 24,100 |
| 2017/11/20 | 7,790 | 7,920 | 7,770 | 7,900 | +110 | +1.4% | 23,800 |
| 2017/11/17 | 7,840 | 7,920 | 7,760 | 7,790 | -130 | -1.6% | 37,100 |
| 2017/11/16 | 7,770 | 7,950 | 7,650 | 7,920 | +170 | +2.2% | 49,600 |
| 2017/11/15 | 7,870 | 7,870 | 7,740 | 7,750 | -180 | -2.3% | 39,100 |
| 2017/11/14 | 7,980 | 8,020 | 7,910 | 7,930 | -30 | -0.4% | 40,400 |
| 2017/11/13 | 7,960 | 8,030 | 7,920 | 7,960 | -10 | -0.1% | 21,600 |
| 2017/11/10 | 7,890 | 7,990 | 7,860 | 7,970 | +60 | +0.8% | 46,200 |
| 2017/11/09 | 7,900 | 7,990 | 7,820 | 7,910 | -10 | -0.1% | 54,000 |
| 2017/11/08 | 7,900 | 7,940 | 7,840 | 7,920 | -60 | -0.8% | 33,400 |
| 2017/11/07 | 7,850 | 7,980 | 7,800 | 7,980 | +50 | +0.6% | 40,300 |
| 2017/11/06 | 7,980 | 7,980 | 7,860 | 7,930 | +30 | +0.4% | 52,400 |
| 2017/11/02 | 7,920 | 7,930 | 7,820 | 7,900 | +60 | +0.8% | 25,800 |
| 2017/11/01 | 7,790 | 7,860 | 7,750 | 7,840 | +70 | +0.9% | 40,000 |
| 2017/10/31 | 7,690 | 7,790 | 7,680 | 7,770 | +80 | +1% | 39,700 |
| 2017/10/30 | 7,660 | 7,700 | 7,650 | 7,690 | -50 | -0.6% | 56,300 |
| 2017/10/27 | 7,680 | 7,760 | 7,680 | 7,740 | +40 | +0.5% | 28,000 |
| 2017/10/26 | 7,700 | 7,740 | 7,680 | 7,700 | +70 | +0.9% | 46,000 |
| 2017/10/25 | 7,830 | 7,850 | 7,610 | 7,630 | -190 | -2.4% | 63,900 |
| 2017/10/24 | 7,660 | 7,820 | 7,660 | 7,820 | +160 | +2.1% | 68,000 |
| 2017/10/23 | 7,650 | 7,680 | 7,610 | 7,660 | ±0 | ±0% | 117,700 |
| 2017/10/20 | 7,600 | 7,690 | 7,590 | 7,660 | +70 | +0.9% | 39,700 |
| 2017/10/19 | 7,590 | 7,610 | 7,560 | 7,590 | ±0 | ±0% | 31,900 |
| 2017/10/18 | 7,610 | 7,690 | 7,560 | 7,590 | -60 | -0.8% | 59,100 |
| 2017/10/17 | 7,700 | 7,720 | 7,620 | 7,650 | +10 | +0.1% | 46,000 |
| 2017/10/16 | 7,720 | 7,740 | 7,610 | 7,640 | -70 | -0.9% | 126,400 |
| 2017/10/13 | 7,550 | 7,780 | 7,470 | 7,710 | -290 | -3.6% | 188,800 |
| 2017/10/12 | 7,950 | 8,050 | 7,950 | 8,000 | +20 | +0.3% | 92,300 |
| 2017/10/11 | 8,020 | 8,020 | 7,950 | 7,980 | +30 | +0.4% | 29,200 |
| 2017/10/10 | 7,950 | 8,000 | 7,920 | 7,950 | -40 | -0.5% | 35,700 |
| 2017/10/06 | 8,050 | 8,060 | 7,940 | 7,990 | -30 | -0.4% | 54,100 |
| 2017/10/05 | 8,100 | 8,140 | 8,000 | 8,020 | +10 | +0.1% | 52,600 |
| 2017/10/04 | 8,100 | 8,120 | 8,010 | 8,010 | -120 | -1.5% | 30,200 |
| 2017/10/03 | 8,100 | 8,150 | 8,010 | 8,130 | +90 | +1.1% | 79,100 |
| 2017/10/02 | 8,050 | 8,060 | 8,000 | 8,040 | +60 | +0.8% | 38,700 |
| 2017/09/29 | 8,020 | 8,020 | 7,950 | 7,980 | ±0 | ±0% | 25,300 |
| 2017/09/28 | 7,920 | 7,990 | 7,800 | 7,980 | +100 | +1.3% | 40,100 |
| 2017/09/27 | 7,960 | 7,960 | 7,830 | 7,880 | -90 | -1.1% | 46,600 |
| 2017/09/26 | 7,910 | 7,970 | 7,900 | 7,970 | +20 | +0.3% | 51,100 |
1851～
1900
件表示中 / 3737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 | 387,000円 | +6.8% | +21.5% | 2.45% | 27.63倍 | 1.12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 |
| オンワードＨＤ | 60,400円 | +10.4% | +9.1% | 4.97% | 8.21倍 | 0.98倍 |
|
アパレル大手。百貨店、ＳＣ向けに展開。「２３区」「Ｊ・プレス」など、中高価格帯ブランド軸 |
| ワールド | 260,600円 | +32.9% | +18.0% | 4.07% | 7.93倍 | 1.10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 |
| ＴＳＩ ＨＤ | 114,300円 | -2.3% | +189.0% | 3.50% | 18.79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 |
| 片 倉 | 245,100円 | +3.0% | +0.3% | 2.04% | 19.37倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
