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 |
|---|---|---|---|---|---|---|---|
| 2013/10/16 | 5,400 | 5,440 | 5,330 | 5,360 | -70 | -1.3% | 66,600 |
| 2013/10/15 | 5,500 | 5,500 | 5,380 | 5,430 | -20 | -0.4% | 53,300 |
| 2013/10/11 | 5,370 | 5,480 | 5,330 | 5,450 | +330 | +6.4% | 172,500 |
| 2013/10/10 | 5,160 | 5,190 | 5,110 | 5,120 | -30 | -0.6% | 68,800 |
| 2013/10/09 | 5,100 | 5,160 | 5,060 | 5,150 | +40 | +0.8% | 35,500 |
| 2013/10/08 | 5,030 | 5,120 | 5,020 | 5,110 | +50 | +1% | 24,800 |
| 2013/10/07 | 5,150 | 5,150 | 5,030 | 5,060 | -90 | -1.7% | 45,000 |
| 2013/10/04 | 5,060 | 5,180 | 5,050 | 5,150 | +40 | +0.8% | 47,300 |
| 2013/10/03 | 5,060 | 5,120 | 5,040 | 5,110 | ±0 | ±0% | 75,200 |
| 2013/10/02 | 5,310 | 5,310 | 5,090 | 5,110 | -200 | -3.8% | 107,600 |
| 2013/10/01 | 5,410 | 5,430 | 5,280 | 5,310 | -130 | -2.4% | 74,600 |
| 2013/09/30 | 5,470 | 5,480 | 5,380 | 5,440 | -120 | -2.2% | 44,700 |
| 2013/09/27 | 5,480 | 5,570 | 5,470 | 5,560 | +90 | +1.6% | 43,500 |
| 2013/09/26 | 5,400 | 5,470 | 5,370 | 5,470 | +50 | +0.9% | 52,100 |
| 2013/09/25 | 5,540 | 5,540 | 5,370 | 5,420 | -140 | -2.5% | 96,900 |
| 2013/09/24 | 5,650 | 5,650 | 5,550 | 5,560 | -100 | -1.8% | 41,500 |
| 2013/09/20 | 5,650 | 5,670 | 5,620 | 5,660 | +40 | +0.7% | 19,900 |
| 2013/09/19 | 5,600 | 5,640 | 5,560 | 5,620 | +50 | +0.9% | 39,200 |
| 2013/09/18 | 5,580 | 5,630 | 5,540 | 5,570 | +20 | +0.4% | 22,800 |
| 2013/09/17 | 5,490 | 5,570 | 5,480 | 5,550 | +60 | +1.1% | 37,700 |
| 2013/09/13 | 5,460 | 5,530 | 5,430 | 5,490 | -30 | -0.5% | 68,900 |
| 2013/09/12 | 5,650 | 5,660 | 5,480 | 5,520 | -140 | -2.5% | 50,500 |
| 2013/09/11 | 5,650 | 5,680 | 5,610 | 5,660 | +40 | +0.7% | 45,900 |
| 2013/09/10 | 5,540 | 5,620 | 5,510 | 5,620 | +100 | +1.8% | 68,600 |
| 2013/09/09 | 5,470 | 5,530 | 5,460 | 5,520 | +120 | +2.2% | 26,800 |
| 2013/09/06 | 5,470 | 5,480 | 5,300 | 5,400 | -50 | -0.9% | 30,100 |
| 2013/09/05 | 5,420 | 5,500 | 5,390 | 5,450 | -40 | -0.7% | 28,000 |
| 2013/09/04 | 5,410 | 5,500 | 5,410 | 5,490 | -20 | -0.4% | 21,000 |
| 2013/09/03 | 5,460 | 5,520 | 5,460 | 5,510 | +100 | +1.8% | 19,100 |
| 2013/09/02 | 5,350 | 5,440 | 5,340 | 5,410 | +60 | +1.1% | 17,100 |
| 2013/08/30 | 5,450 | 5,460 | 5,350 | 5,350 | -80 | -1.5% | 24,200 |
| 2013/08/29 | 5,460 | 5,490 | 5,420 | 5,430 | -40 | -0.7% | 12,100 |
| 2013/08/28 | 5,470 | 5,540 | 5,420 | 5,470 | -70 | -1.3% | 41,600 |
| 2013/08/27 | 5,500 | 5,590 | 5,440 | 5,540 | -60 | -1.1% | 30,200 |
| 2013/08/26 | 5,620 | 5,630 | 5,590 | 5,600 | -50 | -0.9% | 3,100 |
| 2013/08/23 | 5,690 | 5,690 | 5,620 | 5,650 | +30 | +0.5% | 12,700 |
| 2013/08/22 | 5,620 | 5,640 | 5,560 | 5,620 | +60 | +1.1% | 24,800 |
| 2013/08/21 | 5,560 | 5,600 | 5,520 | 5,560 | ±0 | ±0% | 17,400 |
| 2013/08/20 | 5,590 | 5,670 | 5,560 | 5,560 | -30 | -0.5% | 33,300 |
| 2013/08/19 | 5,540 | 5,590 | 5,510 | 5,590 | +30 | +0.5% | 14,900 |
| 2013/08/16 | 5,570 | 5,620 | 5,550 | 5,560 | -10 | -0.2% | 26,900 |
| 2013/08/15 | 5,610 | 5,650 | 5,570 | 5,570 | -30 | -0.5% | 18,100 |
| 2013/08/14 | 5,680 | 5,720 | 5,520 | 5,600 | -10 | -0.2% | 42,000 |
| 2013/08/13 | 5,600 | 5,640 | 5,530 | 5,610 | ±0 | ±0% | 36,400 |
| 2013/08/12 | 5,590 | 5,640 | 5,560 | 5,610 | +10 | +0.2% | 23,200 |
| 2013/08/09 | 5,660 | 5,690 | 5,590 | 5,600 | -20 | -0.4% | 29,500 |
| 2013/08/08 | 5,680 | 5,790 | 5,620 | 5,620 | -50 | -0.9% | 31,900 |
| 2013/08/07 | 5,730 | 5,820 | 5,670 | 5,670 | -130 | -2.2% | 33,500 |
| 2013/08/06 | 5,800 | 5,840 | 5,710 | 5,800 | +50 | +0.9% | 39,800 |
| 2013/08/05 | 5,710 | 5,790 | 5,680 | 5,750 | -30 | -0.5% | 35,800 |
2701～
2750
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
