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 |
|---|---|---|---|---|---|---|---|
| 2011/05/12 | 3,405 | 3,465 | 3,385 | 3,425 | -20 | -0.6% | 36,100 |
| 2011/05/11 | 3,435 | 3,470 | 3,430 | 3,445 | +20 | +0.6% | 63,500 |
| 2011/05/10 | 3,395 | 3,435 | 3,360 | 3,425 | +70 | +2.1% | 93,400 |
| 2011/05/09 | 3,335 | 3,380 | 3,330 | 3,355 | -20 | -0.6% | 50,300 |
| 2011/05/06 | 3,350 | 3,380 | 3,320 | 3,375 | +30 | +0.9% | 45,600 |
| 2011/05/02 | 3,380 | 3,380 | 3,335 | 3,345 | +10 | +0.3% | 46,800 |
| 2011/04/28 | 3,295 | 3,335 | 3,280 | 3,335 | +60 | +1.8% | 68,700 |
| 2011/04/27 | 3,300 | 3,320 | 3,260 | 3,275 | +25 | +0.8% | 84,300 |
| 2011/04/26 | 3,245 | 3,255 | 3,210 | 3,250 | +25 | +0.8% | 57,900 |
| 2011/04/25 | 3,225 | 3,265 | 3,225 | 3,225 | +25 | +0.8% | 55,700 |
| 2011/04/22 | 3,180 | 3,225 | 3,170 | 3,200 | -20 | -0.6% | 65,100 |
| 2011/04/21 | 3,260 | 3,265 | 3,205 | 3,220 | -60 | -1.8% | 107,400 |
| 2011/04/20 | 3,260 | 3,325 | 3,210 | 3,280 | -75 | -2.2% | 239,000 |
| 2011/04/19 | 3,355 | 3,375 | 3,330 | 3,355 | ±0 | ±0% | 54,900 |
| 2011/04/18 | 3,320 | 3,370 | 3,320 | 3,355 | +35 | +1.1% | 43,300 |
| 2011/04/15 | 3,375 | 3,380 | 3,315 | 3,320 | -35 | -1% | 62,400 |
| 2011/04/14 | 3,350 | 3,380 | 3,320 | 3,355 | +5 | +0.1% | 89,300 |
| 2011/04/13 | 3,250 | 3,360 | 3,250 | 3,350 | +65 | +2% | 90,900 |
| 2011/04/12 | 3,310 | 3,335 | 3,275 | 3,285 | -45 | -1.4% | 81,900 |
| 2011/04/11 | 3,325 | 3,370 | 3,325 | 3,330 | +10 | +0.3% | 64,100 |
| 2011/04/08 | 3,355 | 3,400 | 3,305 | 3,320 | -80 | -2.4% | 129,500 |
| 2011/04/07 | 3,405 | 3,435 | 3,365 | 3,400 | +40 | +1.2% | 65,600 |
| 2011/04/06 | 3,405 | 3,420 | 3,355 | 3,360 | -75 | -2.2% | 51,300 |
| 2011/04/05 | 3,415 | 3,445 | 3,405 | 3,435 | +20 | +0.6% | 52,900 |
| 2011/04/04 | 3,495 | 3,510 | 3,415 | 3,415 | -75 | -2.1% | 60,700 |
| 2011/04/01 | 3,535 | 3,550 | 3,480 | 3,490 | -70 | -2% | 45,800 |
| 2011/03/31 | 3,550 | 3,565 | 3,515 | 3,560 | +10 | +0.3% | 43,400 |
| 2011/03/30 | 3,500 | 3,550 | 3,475 | 3,550 | +45 | +1.3% | 52,200 |
| 2011/03/29 | 3,480 | 3,520 | 3,455 | 3,505 | +5 | +0.1% | 33,100 |
| 2011/03/28 | 3,470 | 3,500 | 3,430 | 3,500 | +30 | +0.9% | 51,000 |
| 2011/03/25 | 3,530 | 3,530 | 3,440 | 3,470 | ±0 | ±0% | 55,500 |
| 2011/03/24 | 3,415 | 3,500 | 3,415 | 3,470 | -15 | -0.4% | 61,400 |
| 2011/03/23 | 3,470 | 3,520 | 3,395 | 3,485 | +60 | +1.8% | 93,600 |
| 2011/03/22 | 3,390 | 3,465 | 3,350 | 3,425 | +170 | +5.2% | 95,900 |
| 2011/03/18 | 3,245 | 3,300 | 3,200 | 3,255 | -55 | -1.7% | 177,800 |
| 2011/03/17 | 3,200 | 3,375 | 3,160 | 3,310 | +40 | +1.2% | 79,800 |
| 2011/03/16 | 3,255 | 3,335 | 3,200 | 3,270 | +10 | +0.3% | 128,000 |
| 2011/03/15 | 3,500 | 3,530 | 3,035 | 3,260 | -310 | -8.7% | 112,400 |
| 2011/03/14 | 3,435 | 3,710 | 3,330 | 3,570 | -215 | -5.7% | 76,900 |
| 2011/03/11 | 3,810 | 3,820 | 3,785 | 3,785 | -45 | -1.2% | 81,000 |
| 2011/03/10 | 3,835 | 3,850 | 3,825 | 3,830 | -20 | -0.5% | 40,800 |
| 2011/03/09 | 3,850 | 3,870 | 3,830 | 3,850 | +30 | +0.8% | 34,400 |
| 2011/03/08 | 3,830 | 3,850 | 3,820 | 3,820 | -10 | -0.3% | 29,300 |
| 2011/03/07 | 3,855 | 3,855 | 3,820 | 3,830 | -30 | -0.8% | 32,300 |
| 2011/03/04 | 3,870 | 3,870 | 3,845 | 3,860 | +20 | +0.5% | 35,500 |
| 2011/03/03 | 3,815 | 3,855 | 3,815 | 3,840 | +20 | +0.5% | 33,800 |
| 2011/03/02 | 3,875 | 3,875 | 3,820 | 3,820 | -70 | -1.8% | 44,300 |
| 2011/03/01 | 3,890 | 3,900 | 3,865 | 3,890 | +10 | +0.3% | 22,800 |
| 2011/02/28 | 3,880 | 3,895 | 3,830 | 3,880 | +15 | +0.4% | 44,900 |
| 2011/02/25 | 3,800 | 3,865 | 3,785 | 3,865 | +70 | +1.8% | 54,600 |
3301～
3350
件表示中 / 3571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 | 453,500円 | +4.5% | +13.1% | 1.76% | 29.54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 | 465,600円 | -2.3% | - | 2.15% | 78.80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 | 259,400円 | +3.6% | +1.8% | 2.31% | 11.66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 | 126,500円 | -2.2% | -0.3% | 2.85% | 11.33倍 | 0.74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 | 524,000円 | +5.4% | +32.9% | 3.00% | 11.66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
