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 |
|---|---|---|---|---|---|---|---|
| 2012/02/22 | 3,345 | 3,360 | 3,330 | 3,345 | ±0 | ±0% | 32,400 |
| 2012/02/21 | 3,310 | 3,345 | 3,300 | 3,345 | +25 | +0.8% | 19,200 |
| 2012/02/20 | 3,330 | 3,340 | 3,315 | 3,320 | -5 | -0.2% | 19,500 |
| 2012/02/17 | 3,320 | 3,340 | 3,310 | 3,325 | -5 | -0.2% | 21,600 |
| 2012/02/16 | 3,290 | 3,335 | 3,290 | 3,330 | +25 | +0.8% | 28,500 |
| 2012/02/15 | 3,275 | 3,315 | 3,250 | 3,305 | +35 | +1.1% | 31,900 |
| 2012/02/14 | 3,280 | 3,285 | 3,245 | 3,270 | -10 | -0.3% | 23,000 |
| 2012/02/13 | 3,260 | 3,290 | 3,260 | 3,280 | +20 | +0.6% | 21,600 |
| 2012/02/10 | 3,275 | 3,275 | 3,240 | 3,260 | -5 | -0.2% | 15,000 |
| 2012/02/09 | 3,275 | 3,275 | 3,255 | 3,265 | +10 | +0.3% | 12,700 |
| 2012/02/08 | 3,245 | 3,260 | 3,220 | 3,255 | -25 | -0.8% | 31,400 |
| 2012/02/07 | 3,265 | 3,295 | 3,265 | 3,280 | +15 | +0.5% | 26,400 |
| 2012/02/06 | 3,285 | 3,290 | 3,255 | 3,265 | ±0 | ±0% | 21,800 |
| 2012/02/03 | 3,265 | 3,280 | 3,250 | 3,265 | -10 | -0.3% | 26,500 |
| 2012/02/02 | 3,270 | 3,290 | 3,230 | 3,275 | +35 | +1.1% | 28,600 |
| 2012/02/01 | 3,205 | 3,245 | 3,205 | 3,240 | -10 | -0.3% | 19,500 |
| 2012/01/31 | 3,240 | 3,255 | 3,235 | 3,250 | +10 | +0.3% | 18,800 |
| 2012/01/30 | 3,170 | 3,255 | 3,170 | 3,240 | +80 | +2.5% | 47,600 |
| 2012/01/27 | 3,195 | 3,195 | 3,155 | 3,160 | -30 | -0.9% | 70,700 |
| 2012/01/26 | 3,190 | 3,200 | 3,175 | 3,190 | -10 | -0.3% | 14,500 |
| 2012/01/25 | 3,210 | 3,210 | 3,180 | 3,200 | +35 | +1.1% | 24,600 |
| 2012/01/24 | 3,210 | 3,215 | 3,155 | 3,165 | -45 | -1.4% | 82,400 |
| 2012/01/23 | 3,200 | 3,230 | 3,185 | 3,210 | +25 | +0.8% | 24,800 |
| 2012/01/20 | 3,260 | 3,260 | 3,170 | 3,185 | -50 | -1.5% | 71,700 |
| 2012/01/19 | 3,215 | 3,265 | 3,215 | 3,235 | +20 | +0.6% | 28,200 |
| 2012/01/18 | 3,265 | 3,265 | 3,215 | 3,215 | -50 | -1.5% | 31,800 |
| 2012/01/17 | 3,250 | 3,275 | 3,220 | 3,265 | +85 | +2.7% | 78,800 |
| 2012/01/16 | 3,200 | 3,210 | 3,180 | 3,180 | -20 | -0.6% | 26,600 |
| 2012/01/13 | 3,185 | 3,210 | 3,180 | 3,200 | +15 | +0.5% | 18,100 |
| 2012/01/12 | 3,180 | 3,220 | 3,180 | 3,185 | +10 | +0.3% | 28,900 |
| 2012/01/11 | 3,180 | 3,215 | 3,160 | 3,175 | -5 | -0.2% | 21,000 |
| 2012/01/10 | 3,205 | 3,220 | 3,180 | 3,180 | -15 | -0.5% | 17,400 |
| 2012/01/06 | 3,200 | 3,225 | 3,180 | 3,195 | -40 | -1.2% | 27,500 |
| 2012/01/05 | 3,290 | 3,290 | 3,235 | 3,235 | -90 | -2.7% | 19,900 |
| 2012/01/04 | 3,285 | 3,335 | 3,285 | 3,325 | +70 | +2.2% | 33,200 |
| 2011/12/30 | 3,230 | 3,260 | 3,220 | 3,255 | ±0 | ±0% | 8,900 |
| 2011/12/29 | 3,235 | 3,255 | 3,215 | 3,255 | +5 | +0.2% | 9,300 |
| 2011/12/28 | 3,260 | 3,270 | 3,245 | 3,250 | -30 | -0.9% | 8,200 |
| 2011/12/27 | 3,220 | 3,295 | 3,220 | 3,280 | +55 | +1.7% | 37,500 |
| 2011/12/26 | 3,270 | 3,270 | 3,215 | 3,225 | -45 | -1.4% | 10,600 |
| 2011/12/22 | 3,260 | 3,300 | 3,235 | 3,270 | +30 | +0.9% | 38,600 |
| 2011/12/21 | 3,225 | 3,240 | 3,225 | 3,240 | +25 | +0.8% | 15,400 |
| 2011/12/20 | 3,235 | 3,235 | 3,200 | 3,215 | ±0 | ±0% | 17,400 |
| 2011/12/19 | 3,200 | 3,220 | 3,175 | 3,215 | -5 | -0.2% | 23,400 |
| 2011/12/16 | 3,230 | 3,270 | 3,215 | 3,220 | ±0 | ±0% | 20,400 |
| 2011/12/15 | 3,245 | 3,270 | 3,215 | 3,220 | -20 | -0.6% | 29,200 |
| 2011/12/14 | 3,240 | 3,255 | 3,225 | 3,240 | +15 | +0.5% | 21,300 |
| 2011/12/13 | 3,220 | 3,260 | 3,215 | 3,225 | -15 | -0.5% | 17,400 |
| 2011/12/12 | 3,240 | 3,265 | 3,230 | 3,240 | +30 | +0.9% | 28,900 |
| 2011/12/09 | 3,175 | 3,225 | 3,175 | 3,210 | +40 | +1.3% | 55,300 |
3301～
3350
件表示中 / 3765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 | 537,000円 | +6.8% | +21.5% | 1.77% | 38.33倍 | 1.56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 |
| クラボウ | 817,000円 | -4.4% | -19.4% | 3.45% | 14.33倍 | 1.13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 |
| グンゼ | 376,500円 | +2.1% | +1.5% | 5.74% | 43.68倍 | 1.02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 |
| ニッケ | 150,600円 | +5.4% | -0.8% | 2.79% | 12.99倍 | 0.83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 |
| オンワードＨＤ | 65,000円 | +10.4% | +9.1% | 4.62% | 8.84倍 | 1.05倍 |
|
アパレル大手。百貨店、ＳＣ向けに展開。「２３区」「Ｊ・プレス」など、中高価格帯ブランド軸 |
市場注目の銘柄
チャート関連のコラム
