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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/11/10 | 6,630 | 6,730 | 6,610 | 6,670 | +160 | +2.5% | 51,000 |
| 2016/11/09 | 6,680 | 6,780 | 6,480 | 6,510 | -270 | -4% | 62,000 |
| 2016/11/08 | 6,850 | 6,850 | 6,760 | 6,780 | -30 | -0.4% | 16,000 |
| 2016/11/07 | 6,770 | 6,840 | 6,750 | 6,810 | +80 | +1.2% | 21,500 |
| 2016/11/04 | 6,670 | 6,760 | 6,620 | 6,730 | -50 | -0.7% | 44,700 |
| 2016/11/02 | 6,900 | 6,900 | 6,740 | 6,780 | -170 | -2.4% | 38,600 |
| 2016/11/01 | 6,870 | 7,000 | 6,840 | 6,950 | +30 | +0.4% | 38,200 |
| 2016/10/31 | 6,830 | 6,970 | 6,830 | 6,920 | +30 | +0.4% | 29,400 |
| 2016/10/28 | 6,910 | 6,910 | 6,830 | 6,890 | ±0 | ±0% | 70,000 |
| 2016/10/27 | 6,870 | 6,920 | 6,820 | 6,890 | +30 | +0.4% | 45,400 |
| 2016/10/26 | 6,770 | 6,930 | 6,740 | 6,860 | +80 | +1.2% | 59,100 |
| 2016/10/25 | 6,750 | 6,850 | 6,750 | 6,780 | +40 | +0.6% | 37,200 |
| 2016/10/24 | 6,740 | 6,810 | 6,730 | 6,740 | -20 | -0.3% | 33,500 |
| 2016/10/21 | 6,860 | 6,860 | 6,750 | 6,760 | -80 | -1.2% | 32,700 |
| 2016/10/20 | 6,860 | 6,930 | 6,780 | 6,840 | +80 | +1.2% | 72,600 |
| 2016/10/19 | 6,910 | 6,940 | 6,650 | 6,760 | -230 | -3.3% | 65,600 |
| 2016/10/18 | 6,940 | 7,080 | 6,940 | 6,990 | +150 | +2.2% | 74,800 |
| 2016/10/17 | 6,620 | 6,870 | 6,620 | 6,840 | +200 | +3% | 63,500 |
| 2016/10/14 | 6,770 | 6,900 | 6,460 | 6,640 | -480 | -6.7% | 210,000 |
| 2016/10/13 | 7,090 | 7,160 | 7,070 | 7,120 | +30 | +0.4% | 41,400 |
| 2016/10/12 | 7,020 | 7,160 | 6,970 | 7,090 | +30 | +0.4% | 26,800 |
| 2016/10/11 | 7,020 | 7,100 | 7,010 | 7,060 | +20 | +0.3% | 39,500 |
| 2016/10/07 | 7,080 | 7,130 | 6,990 | 7,040 | -40 | -0.6% | 32,200 |
| 2016/10/06 | 7,050 | 7,100 | 7,050 | 7,080 | -20 | -0.3% | 32,900 |
| 2016/10/05 | 7,070 | 7,110 | 7,060 | 7,100 | +30 | +0.4% | 28,300 |
| 2016/10/04 | 7,170 | 7,220 | 7,050 | 7,070 | -100 | -1.4% | 45,800 |
| 2016/10/03 | 7,110 | 7,200 | 7,100 | 7,170 | +100 | +1.4% | 58,000 |
| 2016/09/30 | 7,090 | 7,200 | 7,000 | 7,070 | -40 | -0.6% | 30,000 |
| 2016/09/29 | 7,200 | 7,200 | 7,080 | 7,110 | -20 | -0.3% | 26,500 |
| 2016/09/28 | 7,150 | 7,300 | 7,050 | 7,130 | -80 | -1.1% | 53,200 |
| 2016/09/27 | 7,050 | 7,220 | 7,000 | 7,210 | +50 | +0.7% | 63,100 |
| 2016/09/26 | 7,200 | 7,260 | 7,120 | 7,160 | -150 | -2.1% | 49,100 |
| 2016/09/23 | 7,290 | 7,350 | 7,200 | 7,310 | +70 | +1% | 99,100 |
| 2016/09/21 | 7,210 | 7,270 | 7,150 | 7,240 | +30 | +0.4% | 68,600 |
| 2016/09/20 | 7,200 | 7,230 | 7,130 | 7,210 | +20 | +0.3% | 54,000 |
| 2016/09/16 | 7,140 | 7,190 | 7,130 | 7,190 | +50 | +0.7% | 27,300 |
1951～
2000
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
