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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 6,400 | 6,440 | 6,350 | 6,380 | -50 | -0.8% | 35,700 |
| 2015/11/20 | 6,380 | 6,430 | 6,340 | 6,430 | +50 | +0.8% | 34,400 |
| 2015/11/19 | 6,330 | 6,400 | 6,280 | 6,380 | +70 | +1.1% | 25,800 |
| 2015/11/18 | 6,320 | 6,360 | 6,270 | 6,310 | +40 | +0.6% | 44,000 |
| 2015/11/17 | 6,300 | 6,310 | 6,240 | 6,270 | -20 | -0.3% | 37,000 |
| 2015/11/16 | 6,150 | 6,330 | 6,130 | 6,290 | +130 | +2.1% | 43,400 |
| 2015/11/13 | 6,140 | 6,190 | 6,110 | 6,160 | -40 | -0.6% | 35,500 |
| 2015/11/12 | 6,240 | 6,300 | 6,170 | 6,200 | -80 | -1.3% | 39,400 |
| 2015/11/11 | 6,260 | 6,360 | 6,250 | 6,280 | -20 | -0.3% | 58,300 |
| 2015/11/10 | 6,090 | 6,320 | 6,080 | 6,300 | +250 | +4.1% | 60,200 |
| 2015/11/09 | 5,970 | 6,060 | 5,970 | 6,050 | +100 | +1.7% | 26,900 |
| 2015/11/06 | 5,910 | 5,960 | 5,890 | 5,950 | -30 | -0.5% | 32,000 |
| 2015/11/05 | 5,980 | 6,010 | 5,960 | 5,980 | ±0 | ±0% | 28,900 |
| 2015/11/04 | 5,890 | 6,020 | 5,870 | 5,980 | +180 | +3.1% | 55,000 |
| 2015/11/02 | 5,830 | 5,830 | 5,760 | 5,800 | -20 | -0.3% | 31,200 |
| 2015/10/30 | 5,780 | 5,860 | 5,760 | 5,820 | +10 | +0.2% | 32,500 |
| 2015/10/29 | 5,880 | 5,880 | 5,730 | 5,810 | -60 | -1% | 37,500 |
| 2015/10/28 | 5,740 | 5,870 | 5,710 | 5,870 | +90 | +1.6% | 28,500 |
| 2015/10/27 | 5,850 | 5,850 | 5,760 | 5,780 | +30 | +0.5% | 18,200 |
| 2015/10/26 | 5,880 | 5,880 | 5,730 | 5,750 | -50 | -0.9% | 29,400 |
| 2015/10/23 | 5,810 | 5,880 | 5,790 | 5,800 | +140 | +2.5% | 54,800 |
| 2015/10/22 | 5,640 | 5,690 | 5,630 | 5,660 | -30 | -0.5% | 30,500 |
| 2015/10/21 | 5,530 | 5,690 | 5,530 | 5,690 | +210 | +3.8% | 56,400 |
| 2015/10/20 | 5,470 | 5,520 | 5,440 | 5,480 | +60 | +1.1% | 42,500 |
| 2015/10/19 | 5,460 | 5,470 | 5,400 | 5,420 | -30 | -0.6% | 31,600 |
| 2015/10/16 | 5,510 | 5,550 | 5,420 | 5,450 | -30 | -0.5% | 50,400 |
| 2015/10/15 | 5,460 | 5,550 | 5,440 | 5,480 | -20 | -0.4% | 56,500 |
| 2015/10/14 | 5,560 | 5,610 | 5,460 | 5,500 | -210 | -3.7% | 52,000 |
| 2015/10/13 | 5,620 | 5,760 | 5,620 | 5,710 | +70 | +1.2% | 52,900 |
| 2015/10/09 | 5,670 | 5,680 | 5,610 | 5,640 | +10 | +0.2% | 22,900 |
| 2015/10/08 | 5,600 | 5,670 | 5,600 | 5,630 | -40 | -0.7% | 23,900 |
| 2015/10/07 | 5,630 | 5,670 | 5,540 | 5,670 | +40 | +0.7% | 20,000 |
| 2015/10/06 | 5,630 | 5,780 | 5,590 | 5,630 | +70 | +1.3% | 21,600 |
| 2015/10/05 | 5,580 | 5,600 | 5,530 | 5,560 | -10 | -0.2% | 12,800 |
| 2015/10/02 | 5,630 | 5,660 | 5,540 | 5,570 | ±0 | ±0% | 40,400 |
| 2015/10/01 | 5,540 | 5,620 | 5,510 | 5,570 | +90 | +1.6% | 29,200 |
| 2015/09/30 | 5,450 | 5,510 | 5,440 | 5,480 | +30 | +0.6% | 25,900 |
| 2015/09/29 | 5,570 | 5,590 | 5,430 | 5,450 | -170 | -3% | 38,200 |
| 2015/09/28 | 5,600 | 5,720 | 5,540 | 5,620 | -10 | -0.2% | 32,500 |
| 2015/09/25 | 5,540 | 5,630 | 5,510 | 5,630 | +120 | +2.2% | 60,200 |
| 2015/09/24 | 5,580 | 5,600 | 5,510 | 5,510 | -110 | -2% | 46,500 |
| 2015/09/18 | 5,700 | 5,760 | 5,600 | 5,620 | -160 | -2.8% | 45,000 |
| 2015/09/17 | 5,780 | 5,830 | 5,680 | 5,780 | ±0 | ±0% | 36,600 |
| 2015/09/16 | 5,760 | 5,830 | 5,670 | 5,780 | +120 | +2.1% | 33,100 |
| 2015/09/15 | 5,670 | 5,730 | 5,640 | 5,660 | +20 | +0.4% | 14,600 |
| 2015/09/14 | 5,780 | 5,780 | 5,620 | 5,640 | -40 | -0.7% | 25,300 |
| 2015/09/11 | 5,670 | 5,740 | 5,660 | 5,680 | -60 | -1% | 42,200 |
| 2015/09/10 | 5,600 | 5,780 | 5,560 | 5,740 | +110 | +2% | 44,100 |
| 2015/09/09 | 5,600 | 5,680 | 5,550 | 5,630 | +90 | +1.6% | 51,300 |
| 2015/09/08 | 5,690 | 5,700 | 5,510 | 5,540 | -140 | -2.5% | 61,100 |
2201～
2250
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
