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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 5,770 | 5,830 | 5,640 | 5,680 | -150 | -2.6% | 27,400 |
| 2015/09/04 | 5,900 | 5,900 | 5,750 | 5,830 | -10 | -0.2% | 88,100 |
| 2015/09/03 | 5,780 | 5,900 | 5,780 | 5,840 | +90 | +1.6% | 38,200 |
| 2015/09/02 | 5,750 | 5,860 | 5,670 | 5,750 | -10 | -0.2% | 119,100 |
| 2015/09/01 | 5,830 | 5,870 | 5,760 | 5,760 | -130 | -2.2% | 35,400 |
| 2015/08/31 | 5,860 | 5,990 | 5,850 | 5,890 | +130 | +2.3% | 57,300 |
| 2015/08/28 | 5,830 | 5,910 | 5,750 | 5,760 | +30 | +0.5% | 78,800 |
| 2015/08/27 | 5,630 | 5,880 | 5,610 | 5,730 | +200 | +3.6% | 56,400 |
| 2015/08/26 | 5,500 | 5,570 | 5,460 | 5,530 | +70 | +1.3% | 87,200 |
| 2015/08/25 | 5,530 | 5,670 | 5,460 | 5,460 | -260 | -4.5% | 71,400 |
| 2015/08/24 | 5,900 | 5,910 | 5,720 | 5,720 | -210 | -3.5% | 56,900 |
| 2015/08/21 | 5,980 | 6,010 | 5,900 | 5,930 | -120 | -2% | 23,400 |
| 2015/08/20 | 6,180 | 6,200 | 6,040 | 6,050 | -150 | -2.4% | 19,000 |
| 2015/08/19 | 6,160 | 6,220 | 6,120 | 6,200 | +20 | +0.3% | 25,600 |
| 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 |
2251～
2300
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
