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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 5,780 | 5,920 | 5,780 | 5,860 | -60 | -1% | 37,000 |
| 2016/02/05 | 5,800 | 5,950 | 5,760 | 5,920 | +100 | +1.7% | 51,700 |
| 2016/02/04 | 5,840 | 5,920 | 5,810 | 5,820 | -120 | -2% | 25,000 |
| 2016/02/03 | 5,900 | 5,990 | 5,840 | 5,940 | -130 | -2.1% | 29,000 |
| 2016/02/02 | 6,020 | 6,140 | 6,020 | 6,070 | +50 | +0.8% | 36,500 |
| 2016/02/01 | 6,030 | 6,070 | 5,950 | 6,020 | +80 | +1.3% | 45,700 |
| 2016/01/29 | 5,820 | 5,950 | 5,770 | 5,940 | +180 | +3.1% | 56,100 |
| 2016/01/28 | 5,730 | 5,830 | 5,700 | 5,760 | +20 | +0.3% | 41,400 |
| 2016/01/27 | 5,680 | 5,760 | 5,630 | 5,740 | +120 | +2.1% | 42,300 |
| 2016/01/26 | 5,590 | 5,700 | 5,550 | 5,620 | +10 | +0.2% | 44,400 |
| 2016/01/25 | 5,640 | 5,640 | 5,550 | 5,610 | +160 | +2.9% | 68,600 |
| 2016/01/22 | 5,450 | 5,470 | 5,310 | 5,450 | +200 | +3.8% | 87,800 |
| 2016/01/21 | 5,410 | 5,460 | 5,250 | 5,250 | -160 | -3% | 53,500 |
| 2016/01/20 | 5,580 | 5,610 | 5,400 | 5,410 | -150 | -2.7% | 88,000 |
| 2016/01/19 | 5,720 | 5,720 | 5,530 | 5,560 | -230 | -4% | 70,400 |
| 2016/01/18 | 5,770 | 5,860 | 5,730 | 5,790 | +20 | +0.3% | 125,900 |
| 2016/01/15 | 5,630 | 5,810 | 5,630 | 5,770 | +40 | +0.7% | 157,300 |
| 2016/01/14 | 5,730 | 5,810 | 5,660 | 5,730 | -130 | -2.2% | 66,800 |
| 2016/01/13 | 5,810 | 5,890 | 5,750 | 5,860 | +20 | +0.3% | 37,400 |
| 2016/01/12 | 6,000 | 6,050 | 5,830 | 5,840 | -160 | -2.7% | 70,900 |
| 2016/01/08 | 6,030 | 6,100 | 5,970 | 6,000 | -110 | -1.8% | 50,200 |
| 2016/01/07 | 6,170 | 6,250 | 6,090 | 6,110 | -20 | -0.3% | 51,100 |
| 2016/01/06 | 6,120 | 6,200 | 6,060 | 6,130 | +10 | +0.2% | 42,700 |
| 2016/01/05 | 6,180 | 6,210 | 6,100 | 6,120 | +20 | +0.3% | 38,600 |
| 2016/01/04 | 6,080 | 6,130 | 6,000 | 6,100 | +20 | +0.3% | 65,200 |
| 2015/12/30 | 6,030 | 6,110 | 6,030 | 6,080 | +60 | +1% | 27,300 |
| 2015/12/29 | 5,980 | 6,030 | 5,920 | 6,020 | +70 | +1.2% | 27,200 |
| 2015/12/28 | 6,000 | 6,000 | 5,920 | 5,950 | +10 | +0.2% | 17,900 |
| 2015/12/25 | 5,980 | 5,990 | 5,900 | 5,940 | -20 | -0.3% | 20,100 |
| 2015/12/24 | 5,990 | 6,010 | 5,890 | 5,960 | -30 | -0.5% | 40,700 |
| 2015/12/22 | 6,100 | 6,100 | 5,970 | 5,990 | -100 | -1.6% | 76,800 |
| 2015/12/21 | 6,110 | 6,150 | 6,070 | 6,090 | -10 | -0.2% | 45,600 |
| 2015/12/18 | 6,240 | 6,340 | 6,090 | 6,100 | -140 | -2.2% | 43,600 |
| 2015/12/17 | 6,250 | 6,330 | 6,220 | 6,240 | +40 | +0.6% | 31,200 |
| 2015/12/16 | 6,120 | 6,210 | 6,100 | 6,200 | +80 | +1.3% | 64,100 |
| 2015/12/15 | 6,160 | 6,190 | 6,120 | 6,120 | ±0 | ±0% | 28,300 |
| 2015/12/14 | 6,130 | 6,130 | 6,070 | 6,120 | -80 | -1.3% | 29,400 |
| 2015/12/11 | 6,230 | 6,300 | 6,170 | 6,200 | +10 | +0.2% | 50,500 |
| 2015/12/10 | 6,270 | 6,330 | 6,190 | 6,190 | -70 | -1.1% | 33,200 |
| 2015/12/09 | 6,300 | 6,360 | 6,250 | 6,260 | -20 | -0.3% | 23,500 |
| 2015/12/08 | 6,320 | 6,340 | 6,260 | 6,280 | -10 | -0.2% | 33,600 |
| 2015/12/07 | 6,270 | 6,320 | 6,270 | 6,290 | +20 | +0.3% | 54,300 |
| 2015/12/04 | 6,300 | 6,320 | 6,250 | 6,270 | -40 | -0.6% | 50,800 |
| 2015/12/03 | 6,360 | 6,390 | 6,290 | 6,310 | -100 | -1.6% | 31,300 |
| 2015/12/02 | 6,330 | 6,420 | 6,330 | 6,410 | -20 | -0.3% | 51,700 |
| 2015/12/01 | 6,360 | 6,480 | 6,300 | 6,430 | +90 | +1.4% | 72,900 |
| 2015/11/30 | 6,350 | 6,410 | 6,320 | 6,340 | +40 | +0.6% | 36,600 |
| 2015/11/27 | 6,300 | 6,320 | 6,260 | 6,300 | +40 | +0.6% | 25,000 |
| 2015/11/26 | 6,260 | 6,300 | 6,200 | 6,260 | -30 | -0.5% | 54,900 |
| 2015/11/25 | 6,330 | 6,330 | 6,220 | 6,290 | -90 | -1.4% | 49,700 |
2151～
2200
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
