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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 5,690 | 5,730 | 5,650 | 5,710 | +120 | +2.1% | 34,000 |
| 2014/08/08 | 5,630 | 5,700 | 5,590 | 5,590 | -130 | -2.3% | 22,400 |
| 2014/08/07 | 5,660 | 5,730 | 5,650 | 5,720 | +70 | +1.2% | 21,400 |
| 2014/08/06 | 5,700 | 5,700 | 5,630 | 5,650 | -70 | -1.2% | 39,100 |
| 2014/08/05 | 5,820 | 5,820 | 5,720 | 5,720 | -100 | -1.7% | 50,000 |
| 2014/08/04 | 5,820 | 5,880 | 5,800 | 5,820 | ±0 | ±0% | 37,000 |
| 2014/08/01 | 5,750 | 5,830 | 5,720 | 5,820 | +30 | +0.5% | 46,700 |
| 2014/07/31 | 5,780 | 5,800 | 5,760 | 5,790 | +10 | +0.2% | 36,500 |
| 2014/07/30 | 5,810 | 5,820 | 5,770 | 5,780 | -30 | -0.5% | 43,700 |
| 2014/07/29 | 5,890 | 5,890 | 5,790 | 5,810 | -50 | -0.9% | 43,900 |
| 2014/07/28 | 5,880 | 5,890 | 5,800 | 5,860 | +50 | +0.9% | 82,900 |
| 2014/07/25 | 5,830 | 5,850 | 5,760 | 5,810 | +10 | +0.2% | 64,000 |
| 2014/07/24 | 5,780 | 5,800 | 5,730 | 5,800 | +40 | +0.7% | 57,000 |
| 2014/07/23 | 5,700 | 5,760 | 5,670 | 5,760 | +110 | +1.9% | 45,000 |
| 2014/07/22 | 5,680 | 5,740 | 5,640 | 5,650 | +30 | +0.5% | 66,800 |
| 2014/07/18 | 5,680 | 5,700 | 5,590 | 5,620 | -100 | -1.7% | 51,800 |
| 2014/07/17 | 5,700 | 5,740 | 5,680 | 5,720 | +60 | +1.1% | 55,900 |
| 2014/07/16 | 5,570 | 5,680 | 5,570 | 5,660 | +70 | +1.3% | 52,700 |
| 2014/07/15 | 5,600 | 5,630 | 5,560 | 5,590 | +20 | +0.4% | 29,000 |
| 2014/07/14 | 5,520 | 5,620 | 5,520 | 5,570 | ±0 | ±0% | 22,500 |
| 2014/07/11 | 5,430 | 5,610 | 5,430 | 5,570 | +110 | +2% | 78,600 |
| 2014/07/10 | 5,500 | 5,510 | 5,440 | 5,460 | -40 | -0.7% | 24,700 |
| 2014/07/09 | 5,460 | 5,500 | 5,460 | 5,500 | ±0 | ±0% | 21,100 |
| 2014/07/08 | 5,450 | 5,530 | 5,440 | 5,500 | +50 | +0.9% | 35,900 |
| 2014/07/07 | 5,480 | 5,510 | 5,430 | 5,450 | -30 | -0.5% | 19,500 |
| 2014/07/04 | 5,490 | 5,490 | 5,430 | 5,480 | +40 | +0.7% | 24,700 |
| 2014/07/03 | 5,480 | 5,520 | 5,420 | 5,440 | -30 | -0.5% | 25,600 |
| 2014/07/02 | 5,590 | 5,590 | 5,460 | 5,470 | -90 | -1.6% | 31,000 |
| 2014/07/01 | 5,500 | 5,600 | 5,490 | 5,560 | +70 | +1.3% | 40,900 |
| 2014/06/30 | 5,460 | 5,490 | 5,420 | 5,490 | +60 | +1.1% | 13,600 |
| 2014/06/27 | 5,460 | 5,490 | 5,410 | 5,430 | -30 | -0.5% | 20,100 |
| 2014/06/26 | 5,490 | 5,520 | 5,460 | 5,460 | -30 | -0.5% | 13,200 |
| 2014/06/25 | 5,500 | 5,550 | 5,470 | 5,490 | +20 | +0.4% | 38,100 |
| 2014/06/24 | 5,480 | 5,490 | 5,440 | 5,470 | ±0 | ±0% | 24,000 |
| 2014/06/23 | 5,490 | 5,500 | 5,460 | 5,470 | +20 | +0.4% | 30,000 |
| 2014/06/20 | 5,460 | 5,490 | 5,400 | 5,450 | -40 | -0.7% | 53,200 |
| 2014/06/19 | 5,480 | 5,500 | 5,440 | 5,490 | ±0 | ±0% | 59,600 |
| 2014/06/18 | 5,490 | 5,550 | 5,470 | 5,490 | +10 | +0.2% | 56,400 |
| 2014/06/17 | 5,450 | 5,500 | 5,430 | 5,480 | +10 | +0.2% | 39,500 |
| 2014/06/16 | 5,450 | 5,490 | 5,430 | 5,470 | -10 | -0.2% | 25,900 |
| 2014/06/13 | 5,450 | 5,550 | 5,440 | 5,480 | +50 | +0.9% | 65,000 |
| 2014/06/12 | 5,380 | 5,460 | 5,370 | 5,430 | +50 | +0.9% | 39,800 |
| 2014/06/11 | 5,390 | 5,420 | 5,370 | 5,380 | ±0 | ±0% | 19,900 |
| 2014/06/10 | 5,450 | 5,460 | 5,360 | 5,380 | -40 | -0.7% | 24,800 |
| 2014/06/09 | 5,450 | 5,490 | 5,380 | 5,420 | -30 | -0.6% | 58,700 |
| 2014/06/06 | 5,540 | 5,550 | 5,430 | 5,450 | -70 | -1.3% | 76,600 |
| 2014/06/05 | 5,650 | 5,680 | 5,510 | 5,520 | -120 | -2.1% | 36,700 |
| 2014/06/04 | 5,600 | 5,690 | 5,550 | 5,640 | +80 | +1.4% | 75,500 |
| 2014/06/03 | 5,540 | 5,580 | 5,480 | 5,560 | +60 | +1.1% | 38,000 |
| 2014/06/02 | 5,490 | 5,520 | 5,460 | 5,500 | +40 | +0.7% | 32,200 |
2501～
2550
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
