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 |
|---|---|---|---|---|---|---|---|
| 2011/08/15 | 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 |
| 2011/07/25 | 3,505 | 3,510 | 3,480 | 3,490 | -35 | -1% | 24,300 |
| 2011/07/22 | 3,480 | 3,535 | 3,480 | 3,525 | +45 | +1.3% | 36,400 |
| 2011/07/21 | 3,475 | 3,485 | 3,465 | 3,480 | -15 | -0.4% | 34,000 |
| 2011/07/20 | 3,535 | 3,540 | 3,480 | 3,495 | -55 | -1.5% | 61,200 |
| 2011/07/19 | 3,555 | 3,580 | 3,530 | 3,550 | -40 | -1.1% | 44,700 |
| 2011/07/15 | 3,570 | 3,600 | 3,560 | 3,590 | +20 | +0.6% | 25,500 |
| 2011/07/14 | 3,550 | 3,630 | 3,540 | 3,570 | +40 | +1.1% | 63,500 |
| 2011/07/13 | 3,545 | 3,585 | 3,515 | 3,530 | -65 | -1.8% | 71,000 |
| 2011/07/12 | 3,570 | 3,595 | 3,555 | 3,595 | -25 | -0.7% | 33,400 |
| 2011/07/11 | 3,575 | 3,625 | 3,575 | 3,620 | +15 | +0.4% | 30,300 |
| 2011/07/08 | 3,605 | 3,615 | 3,590 | 3,605 | ±0 | ±0% | 21,600 |
| 2011/07/07 | 3,600 | 3,620 | 3,585 | 3,605 | -15 | -0.4% | 28,700 |
| 2011/07/06 | 3,635 | 3,635 | 3,585 | 3,620 | -10 | -0.3% | 33,600 |
| 2011/07/05 | 3,630 | 3,640 | 3,620 | 3,630 | +10 | +0.3% | 18,500 |
| 2011/07/04 | 3,645 | 3,645 | 3,610 | 3,620 | +25 | +0.7% | 25,100 |
| 2011/07/01 | 3,615 | 3,615 | 3,585 | 3,595 | -30 | -0.8% | 16,000 |
| 2011/06/30 | 3,565 | 3,625 | 3,560 | 3,625 | +50 | +1.4% | 40,600 |
| 2011/06/29 | 3,545 | 3,585 | 3,530 | 3,575 | +40 | +1.1% | 32,200 |
| 2011/06/28 | 3,535 | 3,545 | 3,505 | 3,535 | +25 | +0.7% | 42,900 |
| 2011/06/27 | 3,475 | 3,530 | 3,475 | 3,510 | +5 | +0.1% | 23,000 |
| 2011/06/24 | 3,480 | 3,520 | 3,470 | 3,505 | +20 | +0.6% | 27,000 |
| 2011/06/23 | 3,500 | 3,520 | 3,475 | 3,485 | -40 | -1.1% | 43,100 |
| 2011/06/22 | 3,505 | 3,535 | 3,485 | 3,525 | ±0 | ±0% | 31,100 |
| 2011/06/21 | 3,460 | 3,525 | 3,445 | 3,525 | +85 | +2.5% | 42,400 |
| 2011/06/20 | 3,435 | 3,465 | 3,430 | 3,440 | -15 | -0.4% | 18,700 |
| 2011/06/17 | 3,460 | 3,470 | 3,430 | 3,455 | -25 | -0.7% | 37,700 |
| 2011/06/16 | 3,460 | 3,490 | 3,435 | 3,480 | -15 | -0.4% | 47,800 |
| 2011/06/15 | 3,540 | 3,540 | 3,485 | 3,495 | -40 | -1.1% | 24,700 |
| 2011/06/14 | 3,520 | 3,545 | 3,495 | 3,535 | +15 | +0.4% | 37,500 |
| 2011/06/13 | 3,470 | 3,520 | 3,470 | 3,520 | +5 | +0.1% | 20,400 |
| 2011/06/10 | 3,530 | 3,540 | 3,485 | 3,515 | -30 | -0.8% | 48,100 |
| 2011/06/09 | 3,540 | 3,560 | 3,500 | 3,545 | -15 | -0.4% | 52,900 |
| 2011/06/08 | 3,505 | 3,575 | 3,495 | 3,560 | +55 | +1.6% | 78,200 |
| 2011/06/07 | 3,455 | 3,520 | 3,425 | 3,505 | +15 | +0.4% | 43,300 |
| 2011/06/06 | 3,500 | 3,505 | 3,470 | 3,490 | -30 | -0.9% | 71,000 |
3251～
3300
件表示中 / 3587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 | 464,000円 | +4.5% | +13.1% | 1.72% | 30.22倍 | 1.32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 |
| 帝 人 | 135,300円 | -2.2% | - | 3.70% | 10.43倍 | 0.74倍 |
|
合成繊維の大手。炭素繊維は世界２強の一角。医薬や在宅医療機器、樹脂、電子材料なども展開 |
| セーレン | 272,100円 | +9.9% | +4.8% | 2.21% | 12.85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 |
| クラボウ | 540,000円 | +1.8% | +6.0% | 2.78% | 12.42倍 | 0.78倍 |
|
綿紡績大手。半導体製造装置向け樹脂など化成品拡大、バイオも手がける。不動産賃貸に厚み |
| ニッケ | 125,800円 | -2.2% | -0.3% | 2.86% | 11.27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 |
市場注目の銘柄
チャート関連のコラム
