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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 5,800 | 5,880 | 5,770 | 5,870 | +70 | +1.2% | 44,100 |
| 2014/11/12 | 5,830 | 5,850 | 5,770 | 5,800 | +40 | +0.7% | 48,400 |
| 2014/11/11 | 5,710 | 5,790 | 5,710 | 5,760 | +50 | +0.9% | 34,600 |
| 2014/11/10 | 5,800 | 5,840 | 5,680 | 5,710 | -90 | -1.6% | 40,600 |
| 2014/11/07 | 5,790 | 5,820 | 5,760 | 5,800 | +70 | +1.2% | 30,500 |
| 2014/11/06 | 5,890 | 5,950 | 5,700 | 5,730 | -110 | -1.9% | 81,800 |
| 2014/11/05 | 5,710 | 5,840 | 5,710 | 5,840 | +150 | +2.6% | 69,300 |
| 2014/11/04 | 5,880 | 5,910 | 5,690 | 5,690 | -80 | -1.4% | 102,400 |
| 2014/10/31 | 5,490 | 5,780 | 5,490 | 5,770 | +280 | +5.1% | 84,200 |
| 2014/10/30 | 5,470 | 5,530 | 5,470 | 5,490 | -40 | -0.7% | 36,200 |
| 2014/10/29 | 5,450 | 5,550 | 5,440 | 5,530 | +100 | +1.8% | 50,200 |
| 2014/10/28 | 5,420 | 5,470 | 5,410 | 5,430 | +10 | +0.2% | 27,200 |
| 2014/10/27 | 5,390 | 5,460 | 5,390 | 5,420 | +30 | +0.6% | 39,000 |
| 2014/10/24 | 5,350 | 5,410 | 5,350 | 5,390 | +60 | +1.1% | 50,900 |
| 2014/10/23 | 5,350 | 5,390 | 5,300 | 5,330 | -40 | -0.7% | 49,300 |
| 2014/10/22 | 5,350 | 5,380 | 5,300 | 5,370 | +80 | +1.5% | 60,400 |
| 2014/10/21 | 5,360 | 5,430 | 5,280 | 5,290 | -150 | -2.8% | 104,200 |
| 2014/10/20 | 5,410 | 5,480 | 5,320 | 5,440 | -10 | -0.2% | 94,500 |
| 2014/10/17 | 5,580 | 5,580 | 5,450 | 5,450 | -180 | -3.2% | 105,100 |
| 2014/10/16 | 5,640 | 5,780 | 5,580 | 5,630 | -180 | -3.1% | 138,400 |
| 2014/10/15 | 5,760 | 5,840 | 5,760 | 5,810 | +50 | +0.9% | 91,200 |
| 2014/10/14 | 5,730 | 5,870 | 5,730 | 5,760 | -30 | -0.5% | 104,700 |
| 2014/10/10 | 5,760 | 5,800 | 5,740 | 5,790 | -40 | -0.7% | 48,800 |
| 2014/10/09 | 5,820 | 5,830 | 5,790 | 5,830 | +20 | +0.3% | 41,300 |
| 2014/10/08 | 5,760 | 5,820 | 5,730 | 5,810 | +10 | +0.2% | 39,000 |
| 2014/10/07 | 5,800 | 5,840 | 5,780 | 5,800 | +20 | +0.3% | 39,700 |
| 2014/10/06 | 5,820 | 5,830 | 5,750 | 5,780 | ±0 | ±0% | 51,800 |
| 2014/10/03 | 5,760 | 5,810 | 5,760 | 5,780 | -10 | -0.2% | 41,600 |
| 2014/10/02 | 5,790 | 5,840 | 5,770 | 5,790 | -60 | -1% | 57,000 |
| 2014/10/01 | 5,840 | 5,930 | 5,830 | 5,850 | +40 | +0.7% | 90,500 |
| 2014/09/30 | 5,740 | 5,820 | 5,740 | 5,810 | +90 | +1.6% | 57,600 |
| 2014/09/29 | 5,680 | 5,840 | 5,600 | 5,720 | -60 | -1% | 107,200 |
| 2014/09/26 | 5,730 | 5,830 | 5,720 | 5,780 | +20 | +0.3% | 84,000 |
| 2014/09/25 | 5,810 | 5,810 | 5,700 | 5,760 | -30 | -0.5% | 120,000 |
| 2014/09/24 | 5,820 | 5,850 | 5,780 | 5,790 | -30 | -0.5% | 96,500 |
| 2014/09/22 | 5,830 | 5,860 | 5,800 | 5,820 | ±0 | ±0% | 75,300 |
| 2014/09/19 | 6,040 | 6,040 | 5,750 | 5,820 | -270 | -4.4% | 154,300 |
| 2014/09/18 | 5,970 | 6,100 | 5,890 | 6,090 | +120 | +2% | 74,300 |
| 2014/09/17 | 6,020 | 6,020 | 5,970 | 5,970 | -30 | -0.5% | 13,200 |
| 2014/09/16 | 5,990 | 6,030 | 5,960 | 6,000 | +50 | +0.8% | 26,000 |
| 2014/09/12 | 5,870 | 5,980 | 5,870 | 5,950 | +60 | +1% | 46,900 |
| 2014/09/11 | 5,960 | 5,960 | 5,880 | 5,890 | -30 | -0.5% | 19,000 |
| 2014/09/10 | 5,940 | 5,940 | 5,900 | 5,920 | -70 | -1.2% | 26,200 |
| 2014/09/09 | 6,000 | 6,030 | 5,970 | 5,990 | +10 | +0.2% | 20,000 |
| 2014/09/08 | 5,990 | 6,000 | 5,950 | 5,980 | ±0 | ±0% | 21,600 |
| 2014/09/05 | 5,980 | 6,000 | 5,950 | 5,980 | +10 | +0.2% | 33,400 |
| 2014/09/04 | 5,980 | 5,980 | 5,960 | 5,970 | -10 | -0.2% | 18,700 |
| 2014/09/03 | 5,960 | 5,980 | 5,940 | 5,980 | +40 | +0.7% | 32,800 |
| 2014/09/02 | 5,970 | 6,020 | 5,910 | 5,940 | +50 | +0.8% | 50,400 |
| 2014/09/01 | 5,840 | 5,890 | 5,820 | 5,890 | +60 | +1% | 32,300 |
2451～
2500
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
