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 |
|---|---|---|---|---|---|---|---|
| 2014/09/02 | 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 |
| 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 |
2601～
2650
件表示中 / 3688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 | 408,500円 | +6.8% | +21.5% | 2.33% | 29.16倍 | 1.18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 | 632,000円 | +1.8% | +6.0% | 2.37% | 14.31倍 | 0.90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 |
| ニッケ | 147,200円 | +10.9% | +2.5% | 2.85% | 11.95倍 | 0.83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 |
| オンワードＨＤ | 56,900円 | +10.4% | +9.1% | 5.27% | 7.72倍 | 0.92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 | 259,400円 | +32.9% | +18.0% | 4.09% | 7.89倍 | 1.09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
