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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 5,560 | 5,560 | 5,510 | 5,530 | +30 | +0.5% | 47,500 |
| 2014/12/30 | 5,470 | 5,540 | 5,470 | 5,500 | +20 | +0.4% | 59,900 |
| 2014/12/29 | 5,490 | 5,490 | 5,410 | 5,480 | -100 | -1.8% | 73,800 |
| 2014/12/26 | 5,560 | 5,580 | 5,540 | 5,580 | +10 | +0.2% | 50,400 |
| 2014/12/25 | 5,600 | 5,600 | 5,550 | 5,570 | +20 | +0.4% | 30,200 |
| 2014/12/24 | 5,590 | 5,590 | 5,500 | 5,550 | -10 | -0.2% | 41,100 |
| 2014/12/22 | 5,480 | 5,560 | 5,480 | 5,560 | +40 | +0.7% | 39,700 |
| 2014/12/19 | 5,440 | 5,530 | 5,430 | 5,520 | +130 | +2.4% | 57,400 |
| 2014/12/18 | 5,390 | 5,410 | 5,360 | 5,390 | +100 | +1.9% | 47,400 |
| 2014/12/17 | 5,390 | 5,400 | 5,290 | 5,290 | -90 | -1.7% | 99,300 |
| 2014/12/16 | 5,460 | 5,510 | 5,380 | 5,380 | -230 | -4.1% | 110,000 |
| 2014/12/15 | 5,610 | 5,670 | 5,600 | 5,610 | -60 | -1.1% | 30,200 |
| 2014/12/12 | 5,670 | 5,720 | 5,670 | 5,670 | -70 | -1.2% | 47,400 |
| 2014/12/11 | 5,750 | 5,790 | 5,720 | 5,740 | -50 | -0.9% | 25,400 |
| 2014/12/10 | 5,860 | 5,860 | 5,770 | 5,790 | -30 | -0.5% | 51,700 |
| 2014/12/09 | 5,850 | 5,890 | 5,820 | 5,820 | -70 | -1.2% | 27,800 |
| 2014/12/08 | 5,870 | 5,900 | 5,850 | 5,890 | +70 | +1.2% | 33,200 |
| 2014/12/05 | 5,850 | 5,850 | 5,790 | 5,820 | +10 | +0.2% | 73,600 |
| 2014/12/04 | 5,810 | 5,890 | 5,780 | 5,810 | +20 | +0.3% | 166,200 |
| 2014/12/03 | 5,770 | 5,820 | 5,730 | 5,790 | -10 | -0.2% | 172,700 |
| 2014/12/02 | 5,790 | 5,830 | 5,770 | 5,800 | +70 | +1.2% | 49,800 |
| 2014/12/01 | 5,800 | 5,810 | 5,710 | 5,730 | ±0 | ±0% | 40,400 |
| 2014/11/28 | 5,730 | 5,750 | 5,710 | 5,730 | +20 | +0.4% | 20,900 |
| 2014/11/27 | 5,770 | 5,770 | 5,700 | 5,710 | -40 | -0.7% | 19,100 |
| 2014/11/26 | 5,720 | 5,770 | 5,710 | 5,750 | +30 | +0.5% | 48,800 |
| 2014/11/25 | 5,770 | 5,770 | 5,710 | 5,720 | +50 | +0.9% | 45,700 |
| 2014/11/21 | 5,700 | 5,700 | 5,600 | 5,670 | -40 | -0.7% | 59,900 |
| 2014/11/20 | 5,750 | 5,750 | 5,710 | 5,710 | -20 | -0.3% | 16,500 |
| 2014/11/19 | 5,780 | 5,880 | 5,720 | 5,730 | -50 | -0.9% | 40,200 |
| 2014/11/18 | 5,780 | 5,800 | 5,740 | 5,780 | +10 | +0.2% | 42,600 |
| 2014/11/17 | 5,920 | 5,930 | 5,760 | 5,770 | -150 | -2.5% | 34,500 |
| 2014/11/14 | 5,960 | 5,960 | 5,850 | 5,920 | +50 | +0.9% | 43,100 |
| 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 |
2601～
2650
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
