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 |
|---|---|---|---|---|---|---|---|
| 2016/06/15 | 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 |
| 2016/04/20 | 5,870 | 5,970 | 5,780 | 5,800 | -90 | -1.5% | 44,100 |
| 2016/04/19 | 5,960 | 5,960 | 5,840 | 5,890 | +120 | +2.1% | 33,100 |
| 2016/04/18 | 5,780 | 5,850 | 5,750 | 5,770 | -80 | -1.4% | 40,600 |
| 2016/04/15 | 5,860 | 5,900 | 5,790 | 5,850 | -40 | -0.7% | 39,600 |
| 2016/04/14 | 6,060 | 6,060 | 5,800 | 5,890 | -140 | -2.3% | 87,400 |
| 2016/04/13 | 5,930 | 6,060 | 5,650 | 6,030 | +120 | +2% | 329,200 |
| 2016/04/12 | 5,910 | 5,980 | 5,850 | 5,910 | -60 | -1% | 54,300 |
| 2016/04/11 | 6,040 | 6,130 | 5,940 | 5,970 | -140 | -2.3% | 74,100 |
| 2016/04/08 | 5,920 | 6,160 | 5,890 | 6,110 | +110 | +1.8% | 40,500 |
| 2016/04/07 | 5,800 | 6,030 | 5,800 | 6,000 | +140 | +2.4% | 42,400 |
| 2016/04/06 | 5,910 | 5,910 | 5,810 | 5,860 | +10 | +0.2% | 18,900 |
| 2016/04/05 | 5,860 | 5,940 | 5,810 | 5,850 | -90 | -1.5% | 77,400 |
| 2016/04/04 | 5,880 | 5,990 | 5,860 | 5,940 | -10 | -0.2% | 47,900 |
| 2016/04/01 | 6,100 | 6,140 | 5,940 | 5,950 | -90 | -1.5% | 50,000 |
2051～
2100
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
