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 |
---|---|---|---|---|---|---|---|
2016/08/26 | 6,810 | 6,910 | 6,810 | 6,840 | +130 | +1.9% | 73,700 |
2016/08/25 | 6,620 | 6,750 | 6,600 | 6,710 | -10 | -0.1% | 36,600 |
2016/08/24 | 6,810 | 6,840 | 6,680 | 6,720 | -90 | -1.3% | 32,300 |
2016/08/23 | 6,800 | 6,910 | 6,740 | 6,810 | -120 | -1.7% | 51,800 |
2016/08/22 | 6,630 | 7,000 | 6,600 | 6,930 | +330 | +5% | 96,300 |
2016/08/19 | 6,550 | 6,660 | 6,540 | 6,600 | -10 | -0.2% | 62,400 |
2016/08/18 | 6,580 | 6,740 | 6,530 | 6,610 | -20 | -0.3% | 84,400 |
2016/08/17 | 6,510 | 6,660 | 6,510 | 6,630 | +20 | +0.3% | 58,800 |
2016/08/16 | 6,610 | 6,660 | 6,510 | 6,610 | ±0 | ±0% | 32,500 |
2016/08/15 | 6,650 | 6,720 | 6,600 | 6,610 | -40 | -0.6% | 11,300 |
2016/08/12 | 6,580 | 6,650 | 6,540 | 6,650 | +110 | +1.7% | 17,800 |
2016/08/10 | 6,560 | 6,590 | 6,510 | 6,540 | +30 | +0.5% | 32,800 |
2016/08/09 | 6,420 | 6,560 | 6,370 | 6,510 | +110 | +1.7% | 43,600 |
2016/08/08 | 6,620 | 6,640 | 6,330 | 6,400 | -270 | -4% | 74,700 |
2016/08/05 | 6,630 | 6,840 | 6,610 | 6,670 | +50 | +0.8% | 119,800 |
2016/08/04 | 6,470 | 6,640 | 6,470 | 6,620 | +130 | +2% | 84,900 |
2016/08/03 | 6,440 | 6,510 | 6,390 | 6,490 | +50 | +0.8% | 73,000 |
2016/08/02 | 6,300 | 6,480 | 6,150 | 6,440 | -340 | -5% | 139,500 |
2016/08/01 | 6,700 | 6,830 | 6,640 | 6,780 | +170 | +2.6% | 150,400 |
2016/07/29 | 6,600 | 6,620 | 6,490 | 6,610 | +40 | +0.6% | 44,300 |
2016/07/28 | 6,620 | 6,670 | 6,470 | 6,570 | -60 | -0.9% | 102,000 |
2016/07/27 | 6,940 | 7,040 | 6,590 | 6,630 | -370 | -5.3% | 123,900 |
2016/07/26 | 6,900 | 7,070 | 6,870 | 7,000 | +90 | +1.3% | 88,800 |
2016/07/25 | 7,070 | 7,170 | 6,810 | 6,910 | -420 | -5.7% | 178,800 |
2016/07/22 | 7,320 | 7,370 | 7,220 | 7,330 | +40 | +0.5% | 50,600 |
2016/07/21 | 7,570 | 7,610 | 7,190 | 7,290 | -290 | -3.8% | 79,100 |
2016/07/20 | 7,560 | 7,670 | 7,490 | 7,580 | -30 | -0.4% | 46,400 |
2016/07/19 | 7,390 | 7,620 | 7,320 | 7,610 | +430 | +6% | 110,300 |
2016/07/15 | 7,450 | 7,470 | 7,160 | 7,180 | -240 | -3.2% | 56,200 |
2016/07/14 | 7,200 | 7,450 | 7,170 | 7,420 | +220 | +3.1% | 154,600 |
2016/07/13 | 7,460 | 7,530 | 7,170 | 7,200 | -300 | -4% | 166,700 |
2016/07/12 | 7,350 | 7,580 | 7,270 | 7,500 | +300 | +4.2% | 114,100 |
2016/07/11 | 7,190 | 7,290 | 7,180 | 7,200 | +140 | +2% | 83,100 |
2016/07/08 | 7,220 | 7,280 | 7,060 | 7,060 | -100 | -1.4% | 79,800 |
2016/07/07 | 7,300 | 7,310 | 7,120 | 7,160 | -100 | -1.4% | 48,300 |
2016/07/06 | 7,260 | 7,280 | 7,120 | 7,260 | -40 | -0.5% | 82,100 |
2016/07/05 | 7,400 | 7,410 | 7,210 | 7,300 | -120 | -1.6% | 61,300 |
2016/07/04 | 7,370 | 7,450 | 7,300 | 7,420 | +130 | +1.8% | 38,000 |
2016/07/01 | 7,210 | 7,350 | 7,150 | 7,290 | +160 | +2.2% | 90,000 |
2016/06/30 | 7,230 | 7,230 | 7,120 | 7,130 | -60 | -0.8% | 41,300 |
2016/06/29 | 7,310 | 7,350 | 7,160 | 7,190 | -190 | -2.6% | 69,900 |
2016/06/28 | 6,910 | 7,440 | 6,900 | 7,380 | +440 | +6.3% | 146,300 |
2016/06/27 | 6,690 | 7,070 | 6,650 | 6,940 | +450 | +6.9% | 90,900 |
2016/06/24 | 6,800 | 6,800 | 6,410 | 6,490 | -260 | -3.9% | 62,800 |
2016/06/23 | 6,670 | 6,780 | 6,670 | 6,750 | +50 | +0.7% | 43,500 |
2016/06/22 | 6,860 | 6,880 | 6,660 | 6,700 | -260 | -3.7% | 89,300 |
2016/06/21 | 6,760 | 6,980 | 6,690 | 6,960 | +140 | +2.1% | 53,700 |
2016/06/20 | 6,800 | 6,880 | 6,800 | 6,820 | +40 | +0.6% | 42,100 |
2016/06/17 | 6,770 | 6,910 | 6,770 | 6,780 | +20 | +0.3% | 76,700 |
2016/06/16 | 7,020 | 7,040 | 6,760 | 6,760 | -310 | -4.4% | 40,300 |
2001~
2050
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