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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 6,120 | 6,240 | 6,120 | 6,140 | +80 | +1.3% | 85,800 |
| 2015/01/29 | 6,050 | 6,100 | 6,000 | 6,060 | -90 | -1.5% | 52,600 |
| 2015/01/28 | 5,980 | 6,180 | 5,970 | 6,150 | +160 | +2.7% | 72,300 |
| 2015/01/27 | 5,990 | 5,990 | 5,960 | 5,990 | +50 | +0.8% | 27,500 |
| 2015/01/26 | 5,840 | 5,970 | 5,840 | 5,940 | +10 | +0.2% | 55,900 |
| 2015/01/23 | 5,880 | 5,950 | 5,820 | 5,930 | +110 | +1.9% | 41,200 |
| 2015/01/22 | 5,780 | 5,840 | 5,730 | 5,820 | -10 | -0.2% | 40,400 |
| 2015/01/21 | 5,790 | 5,850 | 5,760 | 5,830 | +30 | +0.5% | 31,600 |
| 2015/01/20 | 5,650 | 5,810 | 5,650 | 5,800 | +100 | +1.8% | 32,900 |
| 2015/01/19 | 5,720 | 5,720 | 5,630 | 5,700 | +30 | +0.5% | 26,000 |
| 2015/01/16 | 5,510 | 5,690 | 5,510 | 5,670 | +20 | +0.4% | 66,800 |
| 2015/01/15 | 5,590 | 5,660 | 5,550 | 5,650 | +130 | +2.4% | 64,700 |
| 2015/01/14 | 5,460 | 5,520 | 5,460 | 5,520 | +10 | +0.2% | 31,600 |
| 2015/01/13 | 5,470 | 5,510 | 5,440 | 5,510 | +10 | +0.2% | 32,600 |
| 2015/01/09 | 5,480 | 5,520 | 5,470 | 5,500 | -10 | -0.2% | 32,900 |
| 2015/01/08 | 5,460 | 5,510 | 5,430 | 5,510 | +60 | +1.1% | 45,500 |
| 2015/01/07 | 5,440 | 5,520 | 5,440 | 5,450 | -50 | -0.9% | 30,300 |
| 2015/01/06 | 5,510 | 5,510 | 5,450 | 5,500 | -30 | -0.5% | 74,800 |
| 2015/01/05 | 5,560 | 5,560 | 5,510 | 5,530 | +30 | +0.5% | 47,500 |
| 2014/12/30 | 5,470 | 5,540 | 5,470 | 5,500 | +20 | +0.4% | 59,900 |
| 2014/12/29 | 5,490 | 5,490 | 5,410 | 5,480 | -100 | -1.8% | 73,800 |
| 2014/12/26 | 5,560 | 5,580 | 5,540 | 5,580 | +10 | +0.2% | 50,400 |
| 2014/12/25 | 5,600 | 5,600 | 5,550 | 5,570 | +20 | +0.4% | 30,200 |
| 2014/12/24 | 5,590 | 5,590 | 5,500 | 5,550 | -10 | -0.2% | 41,100 |
| 2014/12/22 | 5,480 | 5,560 | 5,480 | 5,560 | +40 | +0.7% | 39,700 |
| 2014/12/19 | 5,440 | 5,530 | 5,430 | 5,520 | +130 | +2.4% | 57,400 |
| 2014/12/18 | 5,390 | 5,410 | 5,360 | 5,390 | +100 | +1.9% | 47,400 |
| 2014/12/17 | 5,390 | 5,400 | 5,290 | 5,290 | -90 | -1.7% | 99,300 |
| 2014/12/16 | 5,460 | 5,510 | 5,380 | 5,380 | -230 | -4.1% | 110,000 |
| 2014/12/15 | 5,610 | 5,670 | 5,600 | 5,610 | -60 | -1.1% | 30,200 |
| 2014/12/12 | 5,670 | 5,720 | 5,670 | 5,670 | -70 | -1.2% | 47,400 |
| 2014/12/11 | 5,750 | 5,790 | 5,720 | 5,740 | -50 | -0.9% | 25,400 |
| 2014/12/10 | 5,860 | 5,860 | 5,770 | 5,790 | -30 | -0.5% | 51,700 |
| 2014/12/09 | 5,850 | 5,890 | 5,820 | 5,820 | -70 | -1.2% | 27,800 |
| 2014/12/08 | 5,870 | 5,900 | 5,850 | 5,890 | +70 | +1.2% | 33,200 |
| 2014/12/05 | 5,850 | 5,850 | 5,790 | 5,820 | +10 | +0.2% | 73,600 |
| 2014/12/04 | 5,810 | 5,890 | 5,780 | 5,810 | +20 | +0.3% | 166,200 |
| 2014/12/03 | 5,770 | 5,820 | 5,730 | 5,790 | -10 | -0.2% | 172,700 |
| 2014/12/02 | 5,790 | 5,830 | 5,770 | 5,800 | +70 | +1.2% | 49,800 |
| 2014/12/01 | 5,800 | 5,810 | 5,710 | 5,730 | ±0 | ±0% | 40,400 |
| 2014/11/28 | 5,730 | 5,750 | 5,710 | 5,730 | +20 | +0.4% | 20,900 |
| 2014/11/27 | 5,770 | 5,770 | 5,700 | 5,710 | -40 | -0.7% | 19,100 |
| 2014/11/26 | 5,720 | 5,770 | 5,710 | 5,750 | +30 | +0.5% | 48,800 |
| 2014/11/25 | 5,770 | 5,770 | 5,710 | 5,720 | +50 | +0.9% | 45,700 |
| 2014/11/21 | 5,700 | 5,700 | 5,600 | 5,670 | -40 | -0.7% | 59,900 |
| 2014/11/20 | 5,750 | 5,750 | 5,710 | 5,710 | -20 | -0.3% | 16,500 |
| 2014/11/19 | 5,780 | 5,880 | 5,720 | 5,730 | -50 | -0.9% | 40,200 |
| 2014/11/18 | 5,780 | 5,800 | 5,740 | 5,780 | +10 | +0.2% | 42,600 |
| 2014/11/17 | 5,920 | 5,930 | 5,760 | 5,770 | -150 | -2.5% | 34,500 |
| 2014/11/14 | 5,960 | 5,960 | 5,850 | 5,920 | +50 | +0.9% | 43,100 |
2401～
2450
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
