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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 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 |
| 2016/03/31 | 6,140 | 6,180 | 6,030 | 6,040 | -70 | -1.1% | 36,900 |
| 2016/03/30 | 6,070 | 6,150 | 6,070 | 6,110 | -50 | -0.8% | 41,100 |
| 2016/03/29 | 6,200 | 6,270 | 6,070 | 6,160 | +30 | +0.5% | 57,300 |
| 2016/03/28 | 6,010 | 6,130 | 6,010 | 6,130 | +80 | +1.3% | 44,300 |
| 2016/03/25 | 6,170 | 6,170 | 6,040 | 6,050 | -80 | -1.3% | 29,800 |
| 2016/03/24 | 6,110 | 6,180 | 6,110 | 6,130 | -40 | -0.6% | 37,800 |
| 2016/03/23 | 6,200 | 6,240 | 6,140 | 6,170 | ±0 | ±0% | 31,200 |
| 2016/03/22 | 6,120 | 6,230 | 6,120 | 6,170 | +140 | +2.3% | 38,200 |
| 2016/03/18 | 6,030 | 6,070 | 5,940 | 6,030 | -10 | -0.2% | 53,900 |
| 2016/03/17 | 6,100 | 6,150 | 6,000 | 6,040 | +20 | +0.3% | 47,800 |
| 2016/03/16 | 6,020 | 6,050 | 5,940 | 6,020 | +60 | +1% | 61,200 |
| 2016/03/15 | 5,870 | 5,980 | 5,860 | 5,960 | +90 | +1.5% | 38,700 |
| 2016/03/14 | 5,830 | 5,900 | 5,790 | 5,870 | +100 | +1.7% | 21,200 |
| 2016/03/11 | 5,740 | 5,820 | 5,710 | 5,770 | -20 | -0.3% | 54,000 |
| 2016/03/10 | 5,700 | 5,820 | 5,700 | 5,790 | +190 | +3.4% | 42,000 |
| 2016/03/09 | 5,560 | 5,630 | 5,480 | 5,600 | +30 | +0.5% | 43,400 |
| 2016/03/08 | 5,540 | 5,580 | 5,490 | 5,570 | +90 | +1.6% | 40,800 |
| 2016/03/07 | 5,530 | 5,540 | 5,460 | 5,480 | -50 | -0.9% | 20,300 |
| 2016/03/04 | 5,490 | 5,540 | 5,440 | 5,530 | +40 | +0.7% | 43,900 |
| 2016/03/03 | 5,600 | 5,600 | 5,430 | 5,490 | -10 | -0.2% | 42,200 |
| 2016/03/02 | 5,590 | 5,640 | 5,490 | 5,500 | +10 | +0.2% | 37,200 |
| 2016/03/01 | 5,520 | 5,520 | 5,410 | 5,490 | +10 | +0.2% | 40,000 |
| 2016/02/29 | 5,620 | 5,670 | 5,480 | 5,480 | -130 | -2.3% | 42,300 |
| 2016/02/26 | 5,560 | 5,680 | 5,560 | 5,610 | +50 | +0.9% | 40,700 |
| 2016/02/25 | 5,480 | 5,610 | 5,480 | 5,560 | +120 | +2.2% | 27,500 |
| 2016/02/24 | 5,410 | 5,500 | 5,380 | 5,440 | -10 | -0.2% | 31,800 |
| 2016/02/23 | 5,620 | 5,650 | 5,450 | 5,450 | -90 | -1.6% | 23,900 |
| 2016/02/22 | 5,500 | 5,580 | 5,470 | 5,540 | +30 | +0.5% | 40,800 |
| 2016/02/19 | 5,570 | 5,600 | 5,450 | 5,510 | -60 | -1.1% | 35,100 |
| 2016/02/18 | 5,520 | 5,650 | 5,520 | 5,570 | +50 | +0.9% | 55,900 |
| 2016/02/17 | 5,720 | 5,720 | 5,420 | 5,520 | -230 | -4% | 66,400 |
| 2016/02/16 | 5,500 | 5,820 | 5,500 | 5,750 | +240 | +4.4% | 75,100 |
| 2016/02/15 | 5,520 | 5,620 | 5,490 | 5,510 | +90 | +1.7% | 74,900 |
| 2016/02/12 | 5,580 | 5,680 | 5,410 | 5,420 | -340 | -5.9% | 59,200 |
| 2016/02/10 | 5,790 | 5,830 | 5,680 | 5,760 | -30 | -0.5% | 90,300 |
| 2016/02/09 | 5,730 | 5,830 | 5,650 | 5,790 | -70 | -1.2% | 119,800 |
2101～
2150
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
