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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 6,250 | 6,260 | 6,150 | 6,180 | -90 | -1.4% | 25,700 |
| 2015/08/17 | 6,280 | 6,290 | 6,230 | 6,270 | -10 | -0.2% | 19,500 |
| 2015/08/14 | 6,200 | 6,310 | 6,200 | 6,280 | +50 | +0.8% | 13,700 |
| 2015/08/13 | 6,200 | 6,240 | 6,150 | 6,230 | ±0 | ±0% | 26,700 |
| 2015/08/12 | 6,190 | 6,320 | 6,190 | 6,230 | -10 | -0.2% | 20,500 |
| 2015/08/11 | 6,280 | 6,330 | 6,180 | 6,240 | -70 | -1.1% | 32,000 |
| 2015/08/10 | 6,200 | 6,310 | 6,180 | 6,310 | +140 | +2.3% | 28,800 |
| 2015/08/07 | 6,190 | 6,210 | 6,150 | 6,170 | -50 | -0.8% | 18,200 |
| 2015/08/06 | 6,190 | 6,250 | 6,170 | 6,220 | +70 | +1.1% | 25,300 |
| 2015/08/05 | 6,180 | 6,180 | 6,090 | 6,150 | -20 | -0.3% | 43,500 |
| 2015/08/04 | 6,160 | 6,200 | 6,140 | 6,170 | +50 | +0.8% | 31,800 |
| 2015/08/03 | 6,080 | 6,130 | 6,040 | 6,120 | +90 | +1.5% | 42,400 |
| 2015/07/31 | 5,950 | 6,040 | 5,950 | 6,030 | +100 | +1.7% | 49,300 |
| 2015/07/30 | 5,910 | 5,950 | 5,900 | 5,930 | +30 | +0.5% | 37,700 |
| 2015/07/29 | 5,990 | 6,000 | 5,870 | 5,900 | -90 | -1.5% | 65,900 |
| 2015/07/28 | 5,990 | 6,050 | 5,950 | 5,990 | -40 | -0.7% | 59,800 |
| 2015/07/27 | 5,990 | 6,030 | 5,960 | 6,030 | +40 | +0.7% | 33,700 |
| 2015/07/24 | 5,990 | 6,020 | 5,970 | 5,990 | ±0 | ±0% | 24,400 |
| 2015/07/23 | 5,970 | 6,040 | 5,960 | 5,990 | +50 | +0.8% | 36,000 |
| 2015/07/22 | 6,030 | 6,030 | 5,930 | 5,940 | -40 | -0.7% | 59,000 |
| 2015/07/21 | 6,040 | 6,050 | 5,960 | 5,980 | -20 | -0.3% | 40,000 |
| 2015/07/17 | 6,060 | 6,080 | 5,970 | 6,000 | -50 | -0.8% | 59,800 |
| 2015/07/16 | 6,100 | 6,100 | 6,020 | 6,050 | -50 | -0.8% | 82,000 |
| 2015/07/15 | 6,130 | 6,140 | 6,060 | 6,100 | ±0 | ±0% | 40,100 |
| 2015/07/14 | 6,330 | 6,330 | 6,080 | 6,100 | -110 | -1.8% | 65,600 |
| 2015/07/13 | 6,320 | 6,380 | 6,180 | 6,210 | -130 | -2.1% | 89,600 |
| 2015/07/10 | 6,410 | 6,410 | 6,300 | 6,340 | -10 | -0.2% | 50,000 |
| 2015/07/09 | 6,370 | 6,400 | 6,270 | 6,350 | -120 | -1.9% | 81,800 |
| 2015/07/08 | 6,500 | 6,590 | 6,460 | 6,470 | -60 | -0.9% | 58,400 |
| 2015/07/07 | 6,600 | 6,650 | 6,510 | 6,530 | +30 | +0.5% | 46,000 |
| 2015/07/06 | 6,520 | 6,600 | 6,470 | 6,500 | -20 | -0.3% | 63,300 |
| 2015/07/03 | 6,450 | 6,560 | 6,450 | 6,520 | +70 | +1.1% | 43,900 |
| 2015/07/02 | 6,400 | 6,450 | 6,390 | 6,450 | +90 | +1.4% | 19,400 |
| 2015/07/01 | 6,330 | 6,400 | 6,330 | 6,360 | +80 | +1.3% | 24,400 |
| 2015/06/30 | 6,280 | 6,300 | 6,250 | 6,280 | +30 | +0.5% | 14,900 |
| 2015/06/29 | 6,200 | 6,290 | 6,200 | 6,250 | -130 | -2% | 18,200 |
| 2015/06/26 | 6,310 | 6,380 | 6,290 | 6,380 | +110 | +1.8% | 32,500 |
| 2015/06/25 | 6,430 | 6,430 | 6,270 | 6,270 | -70 | -1.1% | 26,300 |
| 2015/06/24 | 6,450 | 6,450 | 6,280 | 6,340 | -80 | -1.2% | 39,600 |
| 2015/06/23 | 6,420 | 6,440 | 6,370 | 6,420 | +30 | +0.5% | 23,500 |
| 2015/06/22 | 6,320 | 6,430 | 6,320 | 6,390 | +10 | +0.2% | 17,600 |
| 2015/06/19 | 6,290 | 6,410 | 6,280 | 6,380 | +90 | +1.4% | 27,700 |
| 2015/06/18 | 6,290 | 6,320 | 6,250 | 6,290 | +30 | +0.5% | 18,500 |
| 2015/06/17 | 6,310 | 6,360 | 6,250 | 6,260 | -40 | -0.6% | 26,000 |
| 2015/06/16 | 6,330 | 6,330 | 6,290 | 6,300 | -40 | -0.6% | 16,500 |
| 2015/06/15 | 6,360 | 6,400 | 6,330 | 6,340 | -40 | -0.6% | 11,100 |
| 2015/06/12 | 6,340 | 6,410 | 6,340 | 6,380 | +50 | +0.8% | 30,700 |
| 2015/06/11 | 6,280 | 6,350 | 6,270 | 6,330 | +50 | +0.8% | 18,100 |
| 2015/06/10 | 6,350 | 6,410 | 6,250 | 6,280 | -130 | -2% | 29,700 |
| 2015/06/09 | 6,400 | 6,440 | 6,360 | 6,410 | -30 | -0.5% | 34,200 |
2251～
2300
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
