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 |
|---|---|---|---|---|---|---|---|
| 2012/07/27 | 3,750 | 3,750 | 3,670 | 3,695 | -10 | -0.3% | 37,900 |
| 2012/07/26 | 3,730 | 3,730 | 3,670 | 3,705 | +20 | +0.5% | 32,400 |
| 2012/07/25 | 3,690 | 3,700 | 3,660 | 3,685 | -35 | -0.9% | 48,100 |
| 2012/07/24 | 3,720 | 3,735 | 3,695 | 3,720 | +40 | +1.1% | 41,700 |
| 2012/07/23 | 3,690 | 3,765 | 3,680 | 3,680 | -50 | -1.3% | 48,500 |
| 2012/07/20 | 3,760 | 3,875 | 3,725 | 3,730 | -20 | -0.5% | 76,600 |
| 2012/07/19 | 3,745 | 3,765 | 3,710 | 3,750 | +135 | +3.7% | 60,000 |
| 2012/07/18 | 3,650 | 3,670 | 3,610 | 3,615 | -30 | -0.8% | 34,100 |
| 2012/07/17 | 3,680 | 3,685 | 3,645 | 3,645 | -30 | -0.8% | 24,900 |
| 2012/07/13 | 3,660 | 3,695 | 3,660 | 3,675 | +15 | +0.4% | 52,200 |
| 2012/07/12 | 3,585 | 3,680 | 3,525 | 3,660 | +25 | +0.7% | 48,100 |
| 2012/07/11 | 3,635 | 3,645 | 3,590 | 3,635 | -5 | -0.1% | 34,500 |
| 2012/07/10 | 3,610 | 3,695 | 3,610 | 3,640 | +10 | +0.3% | 42,700 |
| 2012/07/09 | 3,610 | 3,645 | 3,595 | 3,630 | +25 | +0.7% | 32,100 |
| 2012/07/06 | 3,615 | 3,635 | 3,580 | 3,605 | +30 | +0.8% | 67,000 |
| 2012/07/05 | 3,590 | 3,630 | 3,560 | 3,575 | -35 | -1% | 68,600 |
| 2012/07/04 | 3,605 | 3,660 | 3,600 | 3,610 | -45 | -1.2% | 42,700 |
| 2012/07/03 | 3,600 | 3,670 | 3,580 | 3,655 | +80 | +2.2% | 44,500 |
| 2012/07/02 | 3,595 | 3,610 | 3,545 | 3,575 | -60 | -1.7% | 51,000 |
| 2012/06/29 | 3,475 | 3,675 | 3,430 | 3,635 | +150 | +4.3% | 137,900 |
| 2012/06/28 | 3,385 | 3,515 | 3,345 | 3,485 | +125 | +3.7% | 97,300 |
| 2012/06/27 | 3,330 | 3,370 | 3,330 | 3,360 | +30 | +0.9% | 31,400 |
| 2012/06/26 | 3,375 | 3,400 | 3,315 | 3,330 | -45 | -1.3% | 42,700 |
| 2012/06/25 | 3,365 | 3,390 | 3,340 | 3,375 | +40 | +1.2% | 22,800 |
| 2012/06/22 | 3,380 | 3,395 | 3,335 | 3,335 | -50 | -1.5% | 40,300 |
| 2012/06/21 | 3,305 | 3,425 | 3,305 | 3,385 | +60 | +1.8% | 51,100 |
| 2012/06/20 | 3,325 | 3,340 | 3,275 | 3,325 | +40 | +1.2% | 23,600 |
| 2012/06/19 | 3,325 | 3,350 | 3,275 | 3,285 | -30 | -0.9% | 18,800 |
| 2012/06/18 | 3,305 | 3,345 | 3,300 | 3,315 | +50 | +1.5% | 26,500 |
| 2012/06/15 | 3,290 | 3,305 | 3,265 | 3,265 | -5 | -0.2% | 50,000 |
| 2012/06/14 | 3,270 | 3,310 | 3,260 | 3,270 | -10 | -0.3% | 30,800 |
| 2012/06/13 | 3,310 | 3,325 | 3,260 | 3,280 | -5 | -0.2% | 57,800 |
| 2012/06/12 | 3,250 | 3,295 | 3,225 | 3,285 | +15 | +0.5% | 59,000 |
| 2012/06/11 | 3,310 | 3,310 | 3,260 | 3,270 | -40 | -1.2% | 55,600 |
| 2012/06/08 | 3,370 | 3,370 | 3,295 | 3,310 | -80 | -2.4% | 89,700 |
| 2012/06/07 | 3,300 | 3,420 | 3,295 | 3,390 | +105 | +3.2% | 124,400 |
| 2012/06/06 | 3,150 | 3,385 | 3,110 | 3,285 | +180 | +5.8% | 153,100 |
| 2012/06/05 | 3,100 | 3,125 | 3,080 | 3,105 | ±0 | ±0% | 38,000 |
| 2012/06/04 | 3,080 | 3,125 | 3,070 | 3,105 | -25 | -0.8% | 40,700 |
| 2012/06/01 | 3,150 | 3,170 | 3,100 | 3,130 | -60 | -1.9% | 72,200 |
| 2012/05/31 | 3,150 | 3,200 | 3,150 | 3,190 | -10 | -0.3% | 30,900 |
| 2012/05/30 | 3,220 | 3,225 | 3,150 | 3,200 | +50 | +1.6% | 90,200 |
| 2012/05/29 | 3,135 | 3,165 | 3,110 | 3,150 | +15 | +0.5% | 43,800 |
| 2012/05/28 | 3,250 | 3,255 | 3,115 | 3,135 | -45 | -1.4% | 74,300 |
| 2012/05/25 | 3,180 | 3,210 | 3,145 | 3,180 | +60 | +1.9% | 48,800 |
| 2012/05/24 | 3,145 | 3,175 | 3,115 | 3,120 | -30 | -1% | 90,400 |
| 2012/05/23 | 3,220 | 3,220 | 3,140 | 3,150 | -60 | -1.9% | 125,700 |
| 2012/05/22 | 3,280 | 3,290 | 3,170 | 3,210 | -35 | -1.1% | 94,700 |
| 2012/05/21 | 3,255 | 3,335 | 3,215 | 3,245 | -15 | -0.5% | 86,200 |
| 2012/05/18 | 3,250 | 3,315 | 3,225 | 3,260 | -5 | -0.2% | 79,600 |
3001～
3050
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
