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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 6,200 | 6,290 | 6,200 | 6,250 | -130 | -2% | 18,200 |
| 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 |
2451～
2500
件表示中 / 3737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 | 385,500円 | +6.8% | +21.5% | 2.46% | 27.52倍 | 1.12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 |
| オンワードＨＤ | 60,500円 | +10.4% | +9.1% | 4.96% | 8.23倍 | 0.98倍 |
|
アパレル大手。百貨店、ＳＣ向けに展開。「２３区」「Ｊ・プレス」など、中高価格帯ブランド軸 |
| ワールド | 261,100円 | +32.9% | +18.0% | 4.06% | 7.95倍 | 1.10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 |
| ＴＳＩ ＨＤ | 114,500円 | -2.3% | +189.0% | 3.49% | 18.83倍 | 0.73倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。ゴルフウェアや「ナノ・ユニバース」が主力 |
| 片 倉 | 251,400円 | +3.0% | +0.3% | 1.99% | 19.87倍 | 0.93倍 |
|
１８７３年繊維で発祥。医薬品、機械も。賃貸・商業施設など不動産が柱。総還元性向６０％目安 |
市場注目の銘柄
チャート関連のコラム
