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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 6,860 | 6,880 | 6,820 | 6,870 | +10 | +0.1% | 27,500 |
2017/01/25 | 6,940 | 6,940 | 6,840 | 6,860 | -10 | -0.1% | 31,700 |
2017/01/24 | 6,890 | 6,890 | 6,800 | 6,870 | +80 | +1.2% | 39,000 |
2017/01/23 | 6,830 | 6,830 | 6,720 | 6,790 | -40 | -0.6% | 37,600 |
2017/01/20 | 6,740 | 6,870 | 6,680 | 6,830 | +130 | +1.9% | 68,300 |
2017/01/19 | 6,770 | 6,800 | 6,690 | 6,700 | -20 | -0.3% | 76,900 |
2017/01/18 | 6,710 | 6,840 | 6,610 | 6,720 | -170 | -2.5% | 144,300 |
2017/01/17 | 7,140 | 7,160 | 6,860 | 6,890 | -470 | -6.4% | 168,200 |
2017/01/16 | 7,220 | 7,420 | 7,220 | 7,360 | +50 | +0.7% | 32,800 |
2017/01/13 | 7,160 | 7,330 | 7,140 | 7,310 | ±0 | ±0% | 56,400 |
2017/01/12 | 7,430 | 7,430 | 7,260 | 7,310 | -160 | -2.1% | 49,300 |
2017/01/11 | 7,430 | 7,480 | 7,350 | 7,470 | +60 | +0.8% | 44,600 |
2017/01/10 | 7,390 | 7,550 | 7,360 | 7,410 | +20 | +0.3% | 73,200 |
2017/01/06 | 7,350 | 7,410 | 7,340 | 7,390 | +40 | +0.5% | 34,800 |
2017/01/05 | 7,190 | 7,370 | 7,180 | 7,350 | +190 | +2.7% | 63,700 |
2017/01/04 | 7,140 | 7,210 | 7,090 | 7,160 | -50 | -0.7% | 65,100 |
2016/12/30 | 7,100 | 7,250 | 7,100 | 7,210 | +110 | +1.5% | 35,000 |
2016/12/29 | 7,060 | 7,130 | 7,050 | 7,100 | -20 | -0.3% | 20,000 |
2016/12/28 | 7,140 | 7,140 | 7,060 | 7,120 | +40 | +0.6% | 23,800 |
2016/12/27 | 7,050 | 7,160 | 7,040 | 7,080 | +50 | +0.7% | 31,300 |
2016/12/26 | 6,980 | 7,040 | 6,970 | 7,030 | +50 | +0.7% | 24,500 |
2016/12/22 | 7,000 | 7,000 | 6,930 | 6,980 | -30 | -0.4% | 21,000 |
2016/12/21 | 6,940 | 7,070 | 6,940 | 7,010 | -80 | -1.1% | 32,100 |
2016/12/20 | 7,020 | 7,110 | 7,010 | 7,090 | +90 | +1.3% | 21,400 |
2016/12/19 | 7,030 | 7,050 | 6,960 | 7,000 | -30 | -0.4% | 27,800 |
2016/12/16 | 7,010 | 7,050 | 7,000 | 7,030 | +120 | +1.7% | 29,100 |
2016/12/15 | 6,870 | 6,940 | 6,860 | 6,910 | +40 | +0.6% | 35,700 |
2016/12/14 | 6,760 | 6,910 | 6,760 | 6,870 | +70 | +1% | 42,100 |
2016/12/13 | 6,760 | 6,800 | 6,740 | 6,800 | +40 | +0.6% | 50,600 |
2016/12/12 | 6,750 | 6,760 | 6,650 | 6,760 | +90 | +1.3% | 38,400 |
2016/12/09 | 6,610 | 6,680 | 6,600 | 6,670 | +60 | +0.9% | 40,600 |
2016/12/08 | 6,690 | 6,690 | 6,560 | 6,610 | -40 | -0.6% | 25,000 |
2016/12/07 | 6,670 | 6,670 | 6,580 | 6,650 | +70 | +1.1% | 35,200 |
2016/12/06 | 6,690 | 6,690 | 6,570 | 6,580 | -20 | -0.3% | 33,500 |
2016/12/05 | 6,630 | 6,630 | 6,570 | 6,600 | -30 | -0.5% | 33,100 |
2016/12/02 | 6,790 | 6,790 | 6,610 | 6,630 | -130 | -1.9% | 45,300 |
2016/12/01 | 6,810 | 6,830 | 6,710 | 6,760 | +40 | +0.6% | 37,400 |
2016/11/30 | 6,750 | 6,750 | 6,690 | 6,720 | +10 | +0.1% | 44,400 |
2016/11/29 | 6,810 | 6,820 | 6,660 | 6,710 | -30 | -0.4% | 40,100 |
2016/11/28 | 6,630 | 6,770 | 6,610 | 6,740 | +120 | +1.8% | 42,400 |
2016/11/25 | 6,660 | 6,660 | 6,580 | 6,620 | -30 | -0.5% | 57,700 |
2016/11/24 | 6,680 | 6,690 | 6,580 | 6,650 | -30 | -0.4% | 43,800 |
2016/11/22 | 6,680 | 6,680 | 6,610 | 6,680 | +30 | +0.5% | 36,900 |
2016/11/21 | 6,720 | 6,740 | 6,630 | 6,650 | -10 | -0.2% | 28,000 |
2016/11/18 | 6,620 | 6,690 | 6,580 | 6,660 | +110 | +1.7% | 27,600 |
2016/11/17 | 6,600 | 6,600 | 6,550 | 6,550 | -60 | -0.9% | 30,300 |
2016/11/16 | 6,540 | 6,620 | 6,500 | 6,610 | +130 | +2% | 40,300 |
2016/11/15 | 6,560 | 6,560 | 6,450 | 6,480 | -40 | -0.6% | 35,800 |
2016/11/14 | 6,560 | 6,570 | 6,480 | 6,520 | +50 | +0.8% | 40,600 |
2016/11/11 | 6,670 | 6,730 | 6,450 | 6,470 | -200 | -3% | 59,200 |
1901~
1950
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