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 |
|---|---|---|---|---|---|---|---|
| 2013/03/08 | 4,950 | 5,000 | 4,870 | 4,890 | -25 | -0.5% | 114,300 |
| 2013/03/07 | 5,000 | 5,100 | 4,905 | 4,915 | -85 | -1.7% | 78,600 |
| 2013/03/06 | 4,990 | 5,140 | 4,980 | 5,000 | +25 | +0.5% | 72,000 |
| 2013/03/05 | 5,090 | 5,090 | 4,970 | 4,975 | -145 | -2.8% | 45,300 |
| 2013/03/04 | 5,080 | 5,200 | 5,080 | 5,120 | +110 | +2.2% | 52,600 |
| 2013/03/01 | 4,950 | 5,030 | 4,925 | 5,010 | +75 | +1.5% | 60,300 |
| 2013/02/28 | 4,945 | 4,970 | 4,905 | 4,935 | -60 | -1.2% | 39,900 |
| 2013/02/27 | 4,700 | 5,030 | 4,700 | 4,995 | +335 | +7.2% | 172,500 |
| 2013/02/26 | 4,645 | 4,670 | 4,600 | 4,660 | +15 | +0.3% | 63,700 |
| 2013/02/25 | 4,680 | 4,730 | 4,635 | 4,645 | -40 | -0.9% | 37,400 |
| 2013/02/22 | 4,665 | 4,710 | 4,620 | 4,685 | +15 | +0.3% | 21,400 |
| 2013/02/21 | 4,680 | 4,745 | 4,635 | 4,670 | -20 | -0.4% | 45,400 |
| 2013/02/20 | 4,630 | 4,690 | 4,630 | 4,690 | +70 | +1.5% | 25,700 |
| 2013/02/19 | 4,605 | 4,625 | 4,590 | 4,620 | +5 | +0.1% | 21,100 |
| 2013/02/18 | 4,560 | 4,630 | 4,555 | 4,615 | +120 | +2.7% | 35,600 |
| 2013/02/15 | 4,530 | 4,540 | 4,465 | 4,495 | -55 | -1.2% | 33,500 |
| 2013/02/14 | 4,550 | 4,595 | 4,550 | 4,550 | ±0 | ±0% | 38,700 |
| 2013/02/13 | 4,555 | 4,610 | 4,535 | 4,550 | -5 | -0.1% | 56,700 |
| 2013/02/12 | 4,595 | 4,605 | 4,550 | 4,555 | -40 | -0.9% | 40,700 |
| 2013/02/08 | 4,600 | 4,625 | 4,565 | 4,595 | +15 | +0.3% | 39,600 |
| 2013/02/07 | 4,610 | 4,620 | 4,550 | 4,580 | -30 | -0.7% | 43,500 |
| 2013/02/06 | 4,540 | 4,615 | 4,540 | 4,610 | +75 | +1.7% | 75,600 |
| 2013/02/05 | 4,465 | 4,590 | 4,460 | 4,535 | +75 | +1.7% | 66,800 |
| 2013/02/04 | 4,475 | 4,475 | 4,420 | 4,460 | +25 | +0.6% | 37,400 |
| 2013/02/01 | 4,440 | 4,475 | 4,410 | 4,435 | +20 | +0.5% | 57,000 |
| 2013/01/31 | 4,390 | 4,420 | 4,355 | 4,415 | +45 | +1% | 48,700 |
| 2013/01/30 | 4,345 | 4,380 | 4,310 | 4,370 | +65 | +1.5% | 48,600 |
| 2013/01/29 | 4,350 | 4,360 | 4,290 | 4,305 | -30 | -0.7% | 64,400 |
| 2013/01/28 | 4,365 | 4,390 | 4,315 | 4,335 | +40 | +0.9% | 73,900 |
| 2013/01/25 | 4,270 | 4,295 | 4,250 | 4,295 | +50 | +1.2% | 77,100 |
| 2013/01/24 | 4,165 | 4,250 | 4,155 | 4,245 | +90 | +2.2% | 99,600 |
| 2013/01/23 | 4,110 | 4,190 | 4,100 | 4,155 | +20 | +0.5% | 62,000 |
| 2013/01/22 | 4,090 | 4,140 | 4,080 | 4,135 | +60 | +1.5% | 61,100 |
| 2013/01/21 | 4,125 | 4,135 | 4,055 | 4,075 | -30 | -0.7% | 137,200 |
| 2013/01/18 | 4,240 | 4,240 | 4,070 | 4,105 | -15 | -0.4% | 181,700 |
| 2013/01/17 | 4,090 | 4,200 | 4,060 | 4,120 | +35 | +0.9% | 96,400 |
| 2013/01/16 | 4,135 | 4,150 | 4,075 | 4,085 | -45 | -1.1% | 82,700 |
| 2013/01/15 | 4,165 | 4,185 | 4,125 | 4,130 | -35 | -0.8% | 41,200 |
| 2013/01/11 | 4,165 | 4,180 | 4,120 | 4,165 | ±0 | ±0% | 37,000 |
| 2013/01/10 | 4,180 | 4,180 | 4,135 | 4,165 | +5 | +0.1% | 21,800 |
| 2013/01/09 | 4,155 | 4,175 | 4,135 | 4,160 | +10 | +0.2% | 23,000 |
| 2013/01/08 | 4,105 | 4,170 | 4,100 | 4,150 | +25 | +0.6% | 34,300 |
| 2013/01/07 | 4,150 | 4,150 | 4,110 | 4,125 | -35 | -0.8% | 37,400 |
| 2013/01/04 | 4,200 | 4,200 | 4,110 | 4,160 | +60 | +1.5% | 28,700 |
| 2012/12/28 | 4,135 | 4,155 | 4,095 | 4,100 | -15 | -0.4% | 19,500 |
| 2012/12/27 | 4,145 | 4,145 | 4,110 | 4,115 | -5 | -0.1% | 19,100 |
| 2012/12/26 | 4,165 | 4,170 | 4,080 | 4,120 | -40 | -1% | 28,400 |
| 2012/12/25 | 4,200 | 4,200 | 4,140 | 4,160 | -10 | -0.2% | 38,000 |
| 2012/12/21 | 4,170 | 4,190 | 4,155 | 4,170 | ±0 | ±0% | 28,100 |
| 2012/12/20 | 4,130 | 4,170 | 4,085 | 4,170 | +70 | +1.7% | 54,900 |
2851～
2900
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
