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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 6,170 | 6,170 | 6,040 | 6,050 | -80 | -1.3% | 29,800 |
| 2016/03/24 | 6,110 | 6,180 | 6,110 | 6,130 | -40 | -0.6% | 37,800 |
| 2016/03/23 | 6,200 | 6,240 | 6,140 | 6,170 | ±0 | ±0% | 31,200 |
| 2016/03/22 | 6,120 | 6,230 | 6,120 | 6,170 | +140 | +2.3% | 38,200 |
| 2016/03/18 | 6,030 | 6,070 | 5,940 | 6,030 | -10 | -0.2% | 53,900 |
| 2016/03/17 | 6,100 | 6,150 | 6,000 | 6,040 | +20 | +0.3% | 47,800 |
| 2016/03/16 | 6,020 | 6,050 | 5,940 | 6,020 | +60 | +1% | 61,200 |
| 2016/03/15 | 5,870 | 5,980 | 5,860 | 5,960 | +90 | +1.5% | 38,700 |
| 2016/03/14 | 5,830 | 5,900 | 5,790 | 5,870 | +100 | +1.7% | 21,200 |
| 2016/03/11 | 5,740 | 5,820 | 5,710 | 5,770 | -20 | -0.3% | 54,000 |
| 2016/03/10 | 5,700 | 5,820 | 5,700 | 5,790 | +190 | +3.4% | 42,000 |
| 2016/03/09 | 5,560 | 5,630 | 5,480 | 5,600 | +30 | +0.5% | 43,400 |
| 2016/03/08 | 5,540 | 5,580 | 5,490 | 5,570 | +90 | +1.6% | 40,800 |
| 2016/03/07 | 5,530 | 5,540 | 5,460 | 5,480 | -50 | -0.9% | 20,300 |
| 2016/03/04 | 5,490 | 5,540 | 5,440 | 5,530 | +40 | +0.7% | 43,900 |
| 2016/03/03 | 5,600 | 5,600 | 5,430 | 5,490 | -10 | -0.2% | 42,200 |
| 2016/03/02 | 5,590 | 5,640 | 5,490 | 5,500 | +10 | +0.2% | 37,200 |
| 2016/03/01 | 5,520 | 5,520 | 5,410 | 5,490 | +10 | +0.2% | 40,000 |
| 2016/02/29 | 5,620 | 5,670 | 5,480 | 5,480 | -130 | -2.3% | 42,300 |
| 2016/02/26 | 5,560 | 5,680 | 5,560 | 5,610 | +50 | +0.9% | 40,700 |
| 2016/02/25 | 5,480 | 5,610 | 5,480 | 5,560 | +120 | +2.2% | 27,500 |
| 2016/02/24 | 5,410 | 5,500 | 5,380 | 5,440 | -10 | -0.2% | 31,800 |
| 2016/02/23 | 5,620 | 5,650 | 5,450 | 5,450 | -90 | -1.6% | 23,900 |
| 2016/02/22 | 5,500 | 5,580 | 5,470 | 5,540 | +30 | +0.5% | 40,800 |
| 2016/02/19 | 5,570 | 5,600 | 5,450 | 5,510 | -60 | -1.1% | 35,100 |
| 2016/02/18 | 5,520 | 5,650 | 5,520 | 5,570 | +50 | +0.9% | 55,900 |
| 2016/02/17 | 5,720 | 5,720 | 5,420 | 5,520 | -230 | -4% | 66,400 |
| 2016/02/16 | 5,500 | 5,820 | 5,500 | 5,750 | +240 | +4.4% | 75,100 |
| 2016/02/15 | 5,520 | 5,620 | 5,490 | 5,510 | +90 | +1.7% | 74,900 |
| 2016/02/12 | 5,580 | 5,680 | 5,410 | 5,420 | -340 | -5.9% | 59,200 |
| 2016/02/10 | 5,790 | 5,830 | 5,680 | 5,760 | -30 | -0.5% | 90,300 |
| 2016/02/09 | 5,730 | 5,830 | 5,650 | 5,790 | -70 | -1.2% | 119,800 |
| 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 |
2301～
2350
件表示中 / 3768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 | 522,000円 | +6.8% | +21.5% | 1.82% | 37.26倍 | 1.51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 |
| クラボウ | 794,000円 | -4.4% | -19.4% | 3.55% | 13.92倍 | 1.10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 |
| グンゼ | 378,000円 | +2.1% | +1.5% | 5.71% | 43.86倍 | 1.03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 |
| ニッケ | 155,800円 | +5.4% | -0.8% | 2.70% | 13.44倍 | 0.86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 |
| ワールド | 296,500円 | +32.9% | +18.0% | 3.58% | 9.03倍 | 1.24倍 |
|
総合アパレル大手。「アンタイトル」他ブランド多数。二次流通、販売代行等も展開。１８年再上場 |
市場注目の銘柄
チャート関連のコラム
