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 |
---|---|---|---|---|---|---|---|
2016/07/05 | 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 |
2016/06/15 | 6,880 | 7,130 | 6,880 | 7,070 | +140 | +2% | 77,900 |
2016/06/14 | 6,880 | 6,950 | 6,820 | 6,930 | +150 | +2.2% | 53,400 |
2016/06/13 | 6,840 | 6,860 | 6,780 | 6,780 | -120 | -1.7% | 21,300 |
2016/06/10 | 7,000 | 7,040 | 6,850 | 6,900 | -10 | -0.1% | 43,800 |
2016/06/09 | 6,900 | 6,960 | 6,870 | 6,910 | -30 | -0.4% | 22,700 |
2016/06/08 | 6,950 | 6,960 | 6,880 | 6,940 | +80 | +1.2% | 43,600 |
2016/06/07 | 6,920 | 6,920 | 6,820 | 6,860 | -30 | -0.4% | 20,200 |
2016/06/06 | 6,840 | 6,900 | 6,810 | 6,890 | +20 | +0.3% | 19,800 |
2016/06/03 | 6,780 | 6,900 | 6,720 | 6,870 | +40 | +0.6% | 65,200 |
2016/06/02 | 7,010 | 7,010 | 6,810 | 6,830 | -200 | -2.8% | 61,700 |
2016/06/01 | 6,860 | 7,070 | 6,830 | 7,030 | +150 | +2.2% | 89,200 |
2016/05/31 | 6,840 | 6,880 | 6,790 | 6,880 | +50 | +0.7% | 38,800 |
2016/05/30 | 6,640 | 6,850 | 6,640 | 6,830 | +210 | +3.2% | 49,000 |
2016/05/27 | 6,690 | 6,700 | 6,610 | 6,620 | -50 | -0.7% | 28,500 |
2016/05/26 | 6,600 | 6,700 | 6,570 | 6,670 | +140 | +2.1% | 52,300 |
2016/05/25 | 6,500 | 6,720 | 6,500 | 6,530 | +80 | +1.2% | 78,000 |
2016/05/24 | 6,400 | 6,460 | 6,390 | 6,450 | +40 | +0.6% | 39,100 |
2016/05/23 | 6,380 | 6,440 | 6,330 | 6,410 | -20 | -0.3% | 28,000 |
2016/05/20 | 6,430 | 6,460 | 6,350 | 6,430 | +30 | +0.5% | 19,900 |
2016/05/19 | 6,400 | 6,430 | 6,370 | 6,400 | +60 | +0.9% | 32,400 |
2016/05/18 | 6,380 | 6,390 | 6,270 | 6,340 | -40 | -0.6% | 26,300 |
2016/05/17 | 6,400 | 6,400 | 6,310 | 6,380 | +80 | +1.3% | 25,100 |
2016/05/16 | 6,430 | 6,460 | 6,290 | 6,300 | -160 | -2.5% | 36,500 |
2016/05/13 | 6,460 | 6,500 | 6,410 | 6,460 | +20 | +0.3% | 52,700 |
2016/05/12 | 6,370 | 6,460 | 6,330 | 6,440 | +70 | +1.1% | 62,800 |
2016/05/11 | 6,260 | 6,430 | 6,260 | 6,370 | +130 | +2.1% | 76,500 |
2016/05/10 | 6,190 | 6,250 | 6,160 | 6,240 | +90 | +1.5% | 59,400 |
2016/05/09 | 6,140 | 6,170 | 6,100 | 6,150 | +10 | +0.2% | 30,600 |
2016/05/06 | 6,080 | 6,160 | 6,040 | 6,140 | +120 | +2% | 66,300 |
2016/05/02 | 5,960 | 6,050 | 5,960 | 6,020 | -30 | -0.5% | 65,300 |
2016/04/28 | 6,000 | 6,100 | 5,940 | 6,050 | +50 | +0.8% | 79,300 |
2016/04/27 | 5,990 | 6,070 | 5,940 | 6,000 | +20 | +0.3% | 52,800 |
2016/04/26 | 5,910 | 5,990 | 5,890 | 5,980 | -10 | -0.2% | 28,800 |
2016/04/25 | 6,050 | 6,050 | 5,940 | 5,990 | ±0 | ±0% | 35,200 |
2016/04/22 | 5,880 | 6,020 | 5,880 | 5,990 | +80 | +1.4% | 58,700 |
2016/04/21 | 5,830 | 5,970 | 5,820 | 5,910 | +110 | +1.9% | 41,400 |
2051~
2100
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