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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 5,770 | 5,780 | 5,690 | 5,780 | +40 | +0.7% | 50,300 |
| 2013/08/01 | 5,640 | 5,740 | 5,570 | 5,740 | +150 | +2.7% | 16,900 |
| 2013/07/31 | 5,760 | 5,760 | 5,590 | 5,590 | -230 | -4% | 42,400 |
| 2013/07/30 | 5,700 | 5,850 | 5,700 | 5,820 | +60 | +1% | 75,600 |
| 2013/07/29 | 5,910 | 5,960 | 5,690 | 5,760 | -150 | -2.5% | 46,000 |
| 2013/07/26 | 5,920 | 5,960 | 5,900 | 5,910 | -40 | -0.7% | 33,800 |
| 2013/07/25 | 6,030 | 6,030 | 5,950 | 5,950 | -70 | -1.2% | 33,800 |
| 2013/07/24 | 6,010 | 6,050 | 5,960 | 6,020 | +10 | +0.2% | 22,700 |
| 2013/07/23 | 5,950 | 6,020 | 5,940 | 6,010 | -30 | -0.5% | 25,400 |
| 2013/07/22 | 6,060 | 6,060 | 5,940 | 6,040 | +70 | +1.2% | 46,300 |
| 2013/07/19 | 6,060 | 6,140 | 5,940 | 5,970 | -90 | -1.5% | 69,400 |
| 2013/07/18 | 5,920 | 6,100 | 5,910 | 6,060 | +200 | +3.4% | 68,700 |
| 2013/07/17 | 5,850 | 5,910 | 5,820 | 5,860 | +30 | +0.5% | 23,300 |
| 2013/07/16 | 5,740 | 5,900 | 5,700 | 5,830 | +90 | +1.6% | 32,800 |
| 2013/07/12 | 5,690 | 5,830 | 5,640 | 5,740 | +150 | +2.7% | 44,900 |
| 2013/07/11 | 5,730 | 5,830 | 5,550 | 5,590 | -250 | -4.3% | 69,600 |
| 2013/07/10 | 5,900 | 5,900 | 5,810 | 5,840 | +30 | +0.5% | 30,200 |
| 2013/07/09 | 5,860 | 5,940 | 5,750 | 5,810 | -30 | -0.5% | 28,800 |
| 2013/07/08 | 5,930 | 5,940 | 5,840 | 5,840 | -70 | -1.2% | 22,400 |
| 2013/07/05 | 5,860 | 5,910 | 5,810 | 5,910 | +110 | +1.9% | 23,300 |
| 2013/07/04 | 5,850 | 5,860 | 5,770 | 5,800 | -40 | -0.7% | 18,300 |
| 2013/07/03 | 5,850 | 5,870 | 5,760 | 5,840 | -30 | -0.5% | 20,200 |
| 2013/07/02 | 5,830 | 5,870 | 5,780 | 5,870 | +120 | +2.1% | 30,100 |
| 2013/07/01 | 5,670 | 5,790 | 5,640 | 5,750 | +80 | +1.4% | 37,300 |
| 2013/06/28 | 5,590 | 5,700 | 5,520 | 5,670 | +20 | +0.4% | 72,200 |
| 2013/06/27 | 5,570 | 5,720 | 5,460 | 5,650 | +70 | +1.3% | 60,000 |
| 2013/06/26 | 5,790 | 5,790 | 5,540 | 5,580 | -160 | -2.8% | 33,100 |
| 2013/06/25 | 5,700 | 5,770 | 5,560 | 5,740 | +70 | +1.2% | 40,200 |
| 2013/06/24 | 5,780 | 5,780 | 5,600 | 5,670 | -110 | -1.9% | 31,400 |
| 2013/06/21 | 5,480 | 5,810 | 5,430 | 5,780 | +220 | +4% | 65,100 |
| 2013/06/20 | 5,780 | 5,780 | 5,540 | 5,560 | -220 | -3.8% | 51,300 |
| 2013/06/19 | 5,750 | 5,810 | 5,690 | 5,780 | +80 | +1.4% | 55,900 |
| 2013/06/18 | 5,690 | 5,730 | 5,640 | 5,700 | +80 | +1.4% | 68,600 |
| 2013/06/17 | 5,500 | 5,660 | 5,490 | 5,620 | +120 | +2.2% | 62,900 |
| 2013/06/14 | 5,400 | 5,530 | 5,350 | 5,500 | +280 | +5.4% | 93,100 |
| 2013/06/13 | 5,280 | 5,400 | 5,190 | 5,220 | -160 | -3% | 34,900 |
| 2013/06/12 | 5,320 | 5,430 | 5,240 | 5,380 | ±0 | ±0% | 29,200 |
| 2013/06/11 | 5,390 | 5,480 | 5,340 | 5,380 | +10 | +0.2% | 33,800 |
| 2013/06/10 | 5,250 | 5,400 | 5,230 | 5,370 | +220 | +4.3% | 38,000 |
| 2013/06/07 | 5,050 | 5,230 | 5,030 | 5,150 | -70 | -1.3% | 69,700 |
| 2013/06/06 | 5,300 | 5,360 | 5,180 | 5,220 | -120 | -2.2% | 50,900 |
| 2013/06/05 | 5,470 | 5,630 | 5,330 | 5,340 | -220 | -4% | 69,700 |
| 2013/06/04 | 5,560 | 5,670 | 5,500 | 5,560 | +20 | +0.4% | 62,800 |
| 2013/06/03 | 5,640 | 5,700 | 5,480 | 5,540 | -90 | -1.6% | 73,500 |
| 2013/05/31 | 5,550 | 5,690 | 5,550 | 5,630 | +100 | +1.8% | 46,100 |
| 2013/05/30 | 5,580 | 5,750 | 5,510 | 5,530 | -150 | -2.6% | 66,400 |
| 2013/05/29 | 5,530 | 5,740 | 5,460 | 5,680 | +250 | +4.6% | 45,600 |
| 2013/05/28 | 5,400 | 5,600 | 5,400 | 5,430 | -60 | -1.1% | 60,700 |
| 2013/05/27 | 5,570 | 5,600 | 5,340 | 5,490 | -80 | -1.4% | 67,600 |
| 2013/05/24 | 5,530 | 5,690 | 5,460 | 5,570 | -100 | -1.8% | 130,900 |
2751～
2800
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
