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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 6,090 | 6,150 | 6,030 | 6,100 | -20 | -0.3% | 80,900 |
| 2015/04/10 | 6,090 | 6,170 | 6,060 | 6,120 | +20 | +0.3% | 71,200 |
| 2015/04/09 | 6,080 | 6,100 | 6,050 | 6,100 | ±0 | ±0% | 42,900 |
| 2015/04/08 | 6,070 | 6,130 | 6,060 | 6,100 | +70 | +1.2% | 37,300 |
| 2015/04/07 | 5,960 | 6,050 | 5,950 | 6,030 | +70 | +1.2% | 56,400 |
| 2015/04/06 | 5,960 | 5,970 | 5,920 | 5,960 | -30 | -0.5% | 25,000 |
| 2015/04/03 | 5,950 | 6,010 | 5,950 | 5,990 | ±0 | ±0% | 52,900 |
| 2015/04/02 | 5,970 | 6,040 | 5,950 | 5,990 | +70 | +1.2% | 56,300 |
| 2015/04/01 | 5,880 | 6,000 | 5,820 | 5,920 | +20 | +0.3% | 75,200 |
| 2015/03/31 | 5,930 | 5,970 | 5,850 | 5,900 | ±0 | ±0% | 42,700 |
| 2015/03/30 | 6,020 | 6,050 | 5,890 | 5,900 | -150 | -2.5% | 49,400 |
| 2015/03/27 | 6,020 | 6,140 | 6,000 | 6,050 | +50 | +0.8% | 68,800 |
| 2015/03/26 | 6,010 | 6,020 | 5,930 | 6,000 | -20 | -0.3% | 27,100 |
| 2015/03/25 | 6,070 | 6,070 | 5,990 | 6,020 | -20 | -0.3% | 39,400 |
| 2015/03/24 | 6,020 | 6,100 | 6,020 | 6,040 | ±0 | ±0% | 37,600 |
| 2015/03/23 | 5,990 | 6,060 | 5,990 | 6,040 | +30 | +0.5% | 30,800 |
| 2015/03/20 | 5,990 | 6,030 | 5,960 | 6,010 | +60 | +1% | 31,100 |
| 2015/03/19 | 6,090 | 6,090 | 5,920 | 5,950 | -90 | -1.5% | 48,900 |
| 2015/03/18 | 6,010 | 6,050 | 6,000 | 6,040 | +10 | +0.2% | 41,200 |
| 2015/03/17 | 6,020 | 6,060 | 6,020 | 6,030 | ±0 | ±0% | 26,600 |
| 2015/03/16 | 6,060 | 6,060 | 6,000 | 6,030 | +10 | +0.2% | 30,700 |
| 2015/03/13 | 6,040 | 6,080 | 5,990 | 6,020 | ±0 | ±0% | 63,400 |
| 2015/03/12 | 6,030 | 6,060 | 6,000 | 6,020 | -10 | -0.2% | 35,200 |
| 2015/03/11 | 6,160 | 6,160 | 6,000 | 6,030 | -70 | -1.1% | 43,200 |
| 2015/03/10 | 6,150 | 6,160 | 6,070 | 6,100 | +10 | +0.2% | 41,100 |
| 2015/03/09 | 6,100 | 6,150 | 6,090 | 6,090 | -70 | -1.1% | 19,500 |
| 2015/03/06 | 6,070 | 6,160 | 6,070 | 6,160 | +80 | +1.3% | 16,500 |
| 2015/03/05 | 6,040 | 6,090 | 6,020 | 6,080 | +50 | +0.8% | 31,600 |
| 2015/03/04 | 6,020 | 6,060 | 5,970 | 6,030 | ±0 | ±0% | 51,900 |
| 2015/03/03 | 6,060 | 6,070 | 6,010 | 6,030 | -30 | -0.5% | 46,600 |
| 2015/03/02 | 6,130 | 6,210 | 6,060 | 6,060 | -70 | -1.1% | 50,300 |
| 2015/02/27 | 6,160 | 6,160 | 6,080 | 6,130 | -30 | -0.5% | 37,400 |
| 2015/02/26 | 6,180 | 6,180 | 6,110 | 6,160 | +10 | +0.2% | 79,500 |
| 2015/02/25 | 6,150 | 6,170 | 6,110 | 6,150 | +50 | +0.8% | 39,100 |
| 2015/02/24 | 6,050 | 6,150 | 6,050 | 6,100 | +10 | +0.2% | 33,600 |
| 2015/02/23 | 6,080 | 6,120 | 6,050 | 6,090 | ±0 | ±0% | 39,900 |
| 2015/02/20 | 6,050 | 6,110 | 5,980 | 6,090 | +110 | +1.8% | 56,400 |
| 2015/02/19 | 5,980 | 6,040 | 5,970 | 5,980 | -50 | -0.8% | 43,800 |
| 2015/02/18 | 6,000 | 6,070 | 5,990 | 6,030 | +60 | +1% | 35,600 |
| 2015/02/17 | 5,900 | 5,990 | 5,900 | 5,970 | +40 | +0.7% | 22,300 |
| 2015/02/16 | 5,840 | 5,940 | 5,840 | 5,930 | +90 | +1.5% | 16,000 |
| 2015/02/13 | 5,890 | 5,900 | 5,830 | 5,840 | -50 | -0.8% | 37,800 |
| 2015/02/12 | 5,900 | 6,010 | 5,880 | 5,890 | +10 | +0.2% | 57,500 |
| 2015/02/10 | 5,870 | 5,920 | 5,810 | 5,880 | +50 | +0.9% | 54,100 |
| 2015/02/09 | 5,850 | 5,860 | 5,800 | 5,830 | +30 | +0.5% | 42,500 |
| 2015/02/06 | 5,840 | 5,870 | 5,800 | 5,800 | -20 | -0.3% | 29,000 |
| 2015/02/05 | 5,810 | 5,880 | 5,810 | 5,820 | -50 | -0.9% | 49,500 |
| 2015/02/04 | 5,940 | 5,950 | 5,850 | 5,870 | +30 | +0.5% | 79,500 |
| 2015/02/03 | 6,080 | 6,090 | 5,820 | 5,840 | -230 | -3.8% | 61,700 |
| 2015/02/02 | 6,140 | 6,140 | 6,040 | 6,070 | -70 | -1.1% | 41,200 |
2351～
2400
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
