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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 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 |
| 2015/06/08 | 6,390 | 6,470 | 6,360 | 6,440 | +50 | +0.8% | 28,100 |
| 2015/06/05 | 6,260 | 6,430 | 6,250 | 6,390 | +80 | +1.3% | 47,800 |
| 2015/06/04 | 6,170 | 6,330 | 6,110 | 6,310 | +140 | +2.3% | 69,500 |
| 2015/06/03 | 6,100 | 6,170 | 6,100 | 6,170 | +70 | +1.1% | 14,500 |
| 2015/06/02 | 6,110 | 6,130 | 6,100 | 6,100 | +70 | +1.2% | 27,200 |
| 2015/06/01 | 6,060 | 6,060 | 6,000 | 6,030 | -30 | -0.5% | 35,200 |
| 2015/05/29 | 6,160 | 6,190 | 6,050 | 6,060 | -100 | -1.6% | 32,300 |
| 2015/05/28 | 6,130 | 6,180 | 6,100 | 6,160 | +30 | +0.5% | 35,900 |
| 2015/05/27 | 6,160 | 6,210 | 6,110 | 6,130 | -50 | -0.8% | 25,400 |
| 2015/05/26 | 6,170 | 6,200 | 6,140 | 6,180 | +10 | +0.2% | 18,600 |
| 2015/05/25 | 6,180 | 6,220 | 6,140 | 6,170 | +30 | +0.5% | 17,200 |
| 2015/05/22 | 6,190 | 6,190 | 6,100 | 6,140 | -50 | -0.8% | 21,300 |
| 2015/05/21 | 6,240 | 6,250 | 6,160 | 6,190 | +30 | +0.5% | 52,200 |
| 2015/05/20 | 6,000 | 6,180 | 6,000 | 6,160 | +190 | +3.2% | 56,900 |
| 2015/05/19 | 5,990 | 6,020 | 5,960 | 5,970 | +10 | +0.2% | 30,600 |
| 2015/05/18 | 5,910 | 5,970 | 5,910 | 5,960 | +50 | +0.8% | 23,400 |
| 2015/05/15 | 5,970 | 5,970 | 5,910 | 5,910 | -20 | -0.3% | 18,200 |
| 2015/05/14 | 5,930 | 5,960 | 5,930 | 5,930 | -30 | -0.5% | 16,400 |
| 2015/05/13 | 5,990 | 6,030 | 5,950 | 5,960 | -40 | -0.7% | 22,900 |
| 2015/05/12 | 5,920 | 6,000 | 5,890 | 6,000 | +70 | +1.2% | 46,700 |
| 2015/05/11 | 5,880 | 5,970 | 5,840 | 5,930 | +110 | +1.9% | 44,000 |
| 2015/05/08 | 5,820 | 5,870 | 5,790 | 5,820 | +10 | +0.2% | 33,200 |
| 2015/05/07 | 5,820 | 5,880 | 5,780 | 5,810 | +20 | +0.3% | 50,200 |
| 2015/05/01 | 5,750 | 5,790 | 5,730 | 5,790 | +30 | +0.5% | 55,600 |
| 2015/04/30 | 5,810 | 5,840 | 5,760 | 5,760 | -90 | -1.5% | 54,100 |
| 2015/04/28 | 5,860 | 5,890 | 5,830 | 5,850 | -10 | -0.2% | 31,200 |
| 2015/04/27 | 5,860 | 5,880 | 5,830 | 5,860 | -10 | -0.2% | 26,700 |
| 2015/04/24 | 5,880 | 5,900 | 5,810 | 5,870 | ±0 | ±0% | 76,100 |
| 2015/04/23 | 5,860 | 5,890 | 5,830 | 5,870 | +40 | +0.7% | 71,800 |
| 2015/04/22 | 5,850 | 5,870 | 5,770 | 5,830 | -100 | -1.7% | 112,900 |
| 2015/04/21 | 5,870 | 5,950 | 5,850 | 5,930 | +40 | +0.7% | 79,200 |
| 2015/04/20 | 5,880 | 5,930 | 5,830 | 5,890 | -90 | -1.5% | 107,100 |
| 2015/04/17 | 5,940 | 6,000 | 5,900 | 5,980 | +30 | +0.5% | 124,500 |
| 2015/04/16 | 6,050 | 6,050 | 5,930 | 5,950 | -100 | -1.7% | 82,100 |
| 2015/04/15 | 6,050 | 6,100 | 6,030 | 6,050 | -50 | -0.8% | 42,500 |
| 2015/04/14 | 6,060 | 6,120 | 6,050 | 6,100 | ±0 | ±0% | 47,400 |
2301～
2350
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
