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 |
|---|---|---|---|---|---|---|---|
| 2014/10/23 | 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 |
| 2014/08/29 | 5,810 | 5,850 | 5,810 | 5,830 | -50 | -0.9% | 10,100 |
| 2014/08/28 | 5,820 | 5,880 | 5,800 | 5,880 | +40 | +0.7% | 19,600 |
| 2014/08/27 | 5,860 | 5,860 | 5,800 | 5,840 | +40 | +0.7% | 14,200 |
| 2014/08/26 | 5,870 | 5,870 | 5,800 | 5,800 | -110 | -1.9% | 13,600 |
| 2014/08/25 | 5,900 | 5,950 | 5,840 | 5,910 | +100 | +1.7% | 28,400 |
| 2014/08/22 | 5,810 | 5,820 | 5,790 | 5,810 | -10 | -0.2% | 14,000 |
| 2014/08/21 | 5,770 | 5,820 | 5,770 | 5,820 | +50 | +0.9% | 14,900 |
| 2014/08/20 | 5,780 | 5,800 | 5,760 | 5,770 | -10 | -0.2% | 15,600 |
| 2014/08/19 | 5,810 | 5,810 | 5,770 | 5,780 | +20 | +0.3% | 20,800 |
| 2014/08/18 | 5,760 | 5,770 | 5,730 | 5,760 | ±0 | ±0% | 31,900 |
| 2014/08/15 | 5,760 | 5,780 | 5,730 | 5,760 | -10 | -0.2% | 26,900 |
| 2014/08/14 | 5,770 | 5,790 | 5,750 | 5,770 | +30 | +0.5% | 14,500 |
| 2014/08/13 | 5,750 | 5,780 | 5,720 | 5,740 | -10 | -0.2% | 24,800 |
| 2014/08/12 | 5,740 | 5,760 | 5,700 | 5,750 | +40 | +0.7% | 30,600 |
2451～
2500
件表示中 / 3572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 | 451,500円 | +4.5% | +13.1% | 1.77% | 29.41倍 | 1.28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 | 466,300円 | -2.3% | - | 2.14% | 78.91倍 | 1.19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 | 258,200円 | +3.6% | +1.8% | 2.32% | 11.61倍 | 1.15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 |
| ニッケ | 126,200円 | -2.2% | -0.3% | 2.85% | 11.30倍 | 0.73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 |
| グンゼ | 523,000円 | +5.4% | +32.9% | 3.00% | 11.64倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
