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 |
|---|---|---|---|---|---|---|---|
| 2011/10/05 | 3,505 | 3,510 | 3,460 | 3,495 | -20 | -0.6% | 29,100 |
| 2011/10/04 | 3,515 | 3,540 | 3,500 | 3,515 | -45 | -1.3% | 54,400 |
| 2011/10/03 | 3,565 | 3,565 | 3,520 | 3,560 | -25 | -0.7% | 38,500 |
| 2011/09/30 | 3,550 | 3,585 | 3,520 | 3,585 | +40 | +1.1% | 56,900 |
| 2011/09/29 | 3,510 | 3,580 | 3,485 | 3,545 | -5 | -0.1% | 45,000 |
| 2011/09/28 | 3,445 | 3,550 | 3,440 | 3,550 | +65 | +1.9% | 59,300 |
| 2011/09/27 | 3,390 | 3,500 | 3,375 | 3,485 | +150 | +4.5% | 67,800 |
| 2011/09/26 | 3,420 | 3,430 | 3,280 | 3,335 | -105 | -3.1% | 92,200 |
| 2011/09/22 | 3,495 | 3,495 | 3,410 | 3,440 | -45 | -1.3% | 60,800 |
| 2011/09/21 | 3,450 | 3,500 | 3,420 | 3,485 | +55 | +1.6% | 54,000 |
| 2011/09/20 | 3,430 | 3,460 | 3,420 | 3,430 | -35 | -1% | 28,100 |
| 2011/09/16 | 3,445 | 3,475 | 3,425 | 3,465 | +80 | +2.4% | 73,700 |
| 2011/09/15 | 3,370 | 3,410 | 3,360 | 3,385 | +15 | +0.4% | 49,500 |
| 2011/09/14 | 3,385 | 3,400 | 3,360 | 3,370 | ±0 | ±0% | 44,500 |
| 2011/09/13 | 3,365 | 3,395 | 3,350 | 3,370 | +40 | +1.2% | 13,700 |
| 2011/09/12 | 3,380 | 3,395 | 3,315 | 3,330 | -50 | -1.5% | 31,200 |
| 2011/09/09 | 3,385 | 3,395 | 3,375 | 3,380 | ±0 | ±0% | 24,200 |
| 2011/09/08 | 3,375 | 3,385 | 3,350 | 3,380 | +35 | +1% | 15,900 |
| 2011/09/07 | 3,355 | 3,375 | 3,330 | 3,345 | +35 | +1.1% | 15,500 |
| 2011/09/06 | 3,370 | 3,370 | 3,300 | 3,310 | -55 | -1.6% | 27,300 |
| 2011/09/05 | 3,370 | 3,395 | 3,365 | 3,365 | -30 | -0.9% | 16,000 |
| 2011/09/02 | 3,420 | 3,420 | 3,370 | 3,395 | +15 | +0.4% | 19,200 |
| 2011/09/01 | 3,420 | 3,440 | 3,365 | 3,380 | -45 | -1.3% | 22,900 |
| 2011/08/31 | 3,395 | 3,430 | 3,385 | 3,425 | +55 | +1.6% | 27,200 |
| 2011/08/30 | 3,390 | 3,390 | 3,340 | 3,370 | +25 | +0.7% | 50,300 |
| 2011/08/29 | 3,310 | 3,355 | 3,295 | 3,345 | +35 | +1.1% | 23,400 |
| 2011/08/26 | 3,295 | 3,330 | 3,295 | 3,310 | +25 | +0.8% | 22,800 |
| 2011/08/25 | 3,320 | 3,330 | 3,280 | 3,285 | -15 | -0.5% | 47,000 |
| 2011/08/24 | 3,330 | 3,370 | 3,285 | 3,300 | -5 | -0.2% | 45,600 |
| 2011/08/23 | 3,280 | 3,340 | 3,280 | 3,305 | +25 | +0.8% | 40,300 |
| 2011/08/22 | 3,320 | 3,320 | 3,280 | 3,280 | -40 | -1.2% | 28,600 |
| 2011/08/19 | 3,290 | 3,350 | 3,290 | 3,320 | -35 | -1% | 21,200 |
| 2011/08/18 | 3,345 | 3,385 | 3,310 | 3,355 | -15 | -0.4% | 37,000 |
| 2011/08/17 | 3,335 | 3,385 | 3,335 | 3,370 | +10 | +0.3% | 18,300 |
| 2011/08/16 | 3,375 | 3,385 | 3,350 | 3,360 | -5 | -0.1% | 12,900 |
| 2011/08/15 | 3,370 | 3,370 | 3,315 | 3,365 | +15 | +0.4% | 15,200 |
| 2011/08/12 | 3,355 | 3,380 | 3,330 | 3,350 | +15 | +0.4% | 18,400 |
| 2011/08/11 | 3,255 | 3,335 | 3,255 | 3,335 | -20 | -0.6% | 30,200 |
| 2011/08/10 | 3,345 | 3,390 | 3,310 | 3,355 | +75 | +2.3% | 49,000 |
| 2011/08/09 | 3,290 | 3,290 | 3,170 | 3,280 | -40 | -1.2% | 48,100 |
| 2011/08/08 | 3,340 | 3,345 | 3,320 | 3,320 | -70 | -2.1% | 19,700 |
| 2011/08/05 | 3,405 | 3,420 | 3,345 | 3,390 | -60 | -1.7% | 43,600 |
| 2011/08/04 | 3,445 | 3,475 | 3,415 | 3,450 | -15 | -0.4% | 34,000 |
| 2011/08/03 | 3,470 | 3,490 | 3,455 | 3,465 | -85 | -2.4% | 33,500 |
| 2011/08/02 | 3,545 | 3,580 | 3,510 | 3,550 | +10 | +0.3% | 31,500 |
| 2011/08/01 | 3,455 | 3,565 | 3,455 | 3,540 | +90 | +2.6% | 43,700 |
| 2011/07/29 | 3,480 | 3,485 | 3,445 | 3,450 | -20 | -0.6% | 26,300 |
| 2011/07/28 | 3,460 | 3,485 | 3,450 | 3,470 | -15 | -0.4% | 52,300 |
| 2011/07/27 | 3,485 | 3,510 | 3,465 | 3,485 | ±0 | ±0% | 28,600 |
| 2011/07/26 | 3,470 | 3,505 | 3,470 | 3,485 | -5 | -0.1% | 41,100 |
3201～
3250
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 | 1.29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% | 78.92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% | 11.60倍 | 1.14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
