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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 6,010 | 6,050 | 6,000 | 6,040 | +10 | +0.2% | 41,200 |
| 2015/03/17 | 6,020 | 6,060 | 6,020 | 6,030 | ±0 | ±0% | 26,600 |
| 2015/03/16 | 6,060 | 6,060 | 6,000 | 6,030 | +10 | +0.2% | 30,700 |
| 2015/03/13 | 6,040 | 6,080 | 5,990 | 6,020 | ±0 | ±0% | 63,400 |
| 2015/03/12 | 6,030 | 6,060 | 6,000 | 6,020 | -10 | -0.2% | 35,200 |
| 2015/03/11 | 6,160 | 6,160 | 6,000 | 6,030 | -70 | -1.1% | 43,200 |
| 2015/03/10 | 6,150 | 6,160 | 6,070 | 6,100 | +10 | +0.2% | 41,100 |
| 2015/03/09 | 6,100 | 6,150 | 6,090 | 6,090 | -70 | -1.1% | 19,500 |
| 2015/03/06 | 6,070 | 6,160 | 6,070 | 6,160 | +80 | +1.3% | 16,500 |
| 2015/03/05 | 6,040 | 6,090 | 6,020 | 6,080 | +50 | +0.8% | 31,600 |
| 2015/03/04 | 6,020 | 6,060 | 5,970 | 6,030 | ±0 | ±0% | 51,900 |
| 2015/03/03 | 6,060 | 6,070 | 6,010 | 6,030 | -30 | -0.5% | 46,600 |
| 2015/03/02 | 6,130 | 6,210 | 6,060 | 6,060 | -70 | -1.1% | 50,300 |
| 2015/02/27 | 6,160 | 6,160 | 6,080 | 6,130 | -30 | -0.5% | 37,400 |
| 2015/02/26 | 6,180 | 6,180 | 6,110 | 6,160 | +10 | +0.2% | 79,500 |
| 2015/02/25 | 6,150 | 6,170 | 6,110 | 6,150 | +50 | +0.8% | 39,100 |
| 2015/02/24 | 6,050 | 6,150 | 6,050 | 6,100 | +10 | +0.2% | 33,600 |
| 2015/02/23 | 6,080 | 6,120 | 6,050 | 6,090 | ±0 | ±0% | 39,900 |
| 2015/02/20 | 6,050 | 6,110 | 5,980 | 6,090 | +110 | +1.8% | 56,400 |
| 2015/02/19 | 5,980 | 6,040 | 5,970 | 5,980 | -50 | -0.8% | 43,800 |
| 2015/02/18 | 6,000 | 6,070 | 5,990 | 6,030 | +60 | +1% | 35,600 |
| 2015/02/17 | 5,900 | 5,990 | 5,900 | 5,970 | +40 | +0.7% | 22,300 |
| 2015/02/16 | 5,840 | 5,940 | 5,840 | 5,930 | +90 | +1.5% | 16,000 |
| 2015/02/13 | 5,890 | 5,900 | 5,830 | 5,840 | -50 | -0.8% | 37,800 |
| 2015/02/12 | 5,900 | 6,010 | 5,880 | 5,890 | +10 | +0.2% | 57,500 |
| 2015/02/10 | 5,870 | 5,920 | 5,810 | 5,880 | +50 | +0.9% | 54,100 |
| 2015/02/09 | 5,850 | 5,860 | 5,800 | 5,830 | +30 | +0.5% | 42,500 |
| 2015/02/06 | 5,840 | 5,870 | 5,800 | 5,800 | -20 | -0.3% | 29,000 |
| 2015/02/05 | 5,810 | 5,880 | 5,810 | 5,820 | -50 | -0.9% | 49,500 |
| 2015/02/04 | 5,940 | 5,950 | 5,850 | 5,870 | +30 | +0.5% | 79,500 |
| 2015/02/03 | 6,080 | 6,090 | 5,820 | 5,840 | -230 | -3.8% | 61,700 |
| 2015/02/02 | 6,140 | 6,140 | 6,040 | 6,070 | -70 | -1.1% | 41,200 |
| 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 |
2551～
2600
件表示中 / 3768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 | 528,000円 | +6.8% | +21.5% | 1.80% | 37.69倍 | 1.53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 |
| クラボウ | 798,000円 | -4.4% | -19.4% | 3.53% | 13.99倍 | 1.11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 |
| グンゼ | 377,500円 | +2.1% | +1.5% | 5.72% | 43.80倍 | 1.03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 |
| ニッケ | 154,000円 | +5.4% | -0.8% | 2.73% | 13.28倍 | 0.85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 |
| ワールド | 298,300円 | +32.9% | +18.0% | 3.55% | 9.08倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
