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 |
|---|---|---|---|---|---|---|---|
| 2011/03/18 | 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 |
| 2011/02/24 | 3,790 | 3,820 | 3,780 | 3,795 | -20 | -0.5% | 45,600 |
| 2011/02/23 | 3,795 | 3,850 | 3,795 | 3,815 | -5 | -0.1% | 43,100 |
| 2011/02/22 | 3,850 | 3,850 | 3,815 | 3,820 | -50 | -1.3% | 26,800 |
| 2011/02/21 | 3,830 | 3,885 | 3,820 | 3,870 | +60 | +1.6% | 65,900 |
| 2011/02/18 | 3,890 | 3,890 | 3,790 | 3,810 | -75 | -1.9% | 134,100 |
| 2011/02/17 | 3,850 | 3,885 | 3,835 | 3,885 | +55 | +1.4% | 57,600 |
| 2011/02/16 | 3,805 | 3,850 | 3,805 | 3,830 | +25 | +0.7% | 70,300 |
| 2011/02/15 | 3,820 | 3,820 | 3,790 | 3,805 | +5 | +0.1% | 27,500 |
| 2011/02/14 | 3,800 | 3,815 | 3,795 | 3,800 | +25 | +0.7% | 37,600 |
| 2011/02/10 | 3,780 | 3,790 | 3,770 | 3,775 | ±0 | ±0% | 30,300 |
| 2011/02/09 | 3,785 | 3,790 | 3,770 | 3,775 | +10 | +0.3% | 42,500 |
| 2011/02/08 | 3,795 | 3,795 | 3,765 | 3,765 | ±0 | ±0% | 47,100 |
| 2011/02/07 | 3,800 | 3,800 | 3,755 | 3,765 | -20 | -0.5% | 52,300 |
| 2011/02/04 | 3,750 | 3,785 | 3,745 | 3,785 | +30 | +0.8% | 46,200 |
| 2011/02/03 | 3,725 | 3,770 | 3,725 | 3,755 | +20 | +0.5% | 47,100 |
| 2011/02/02 | 3,730 | 3,755 | 3,710 | 3,735 | +35 | +0.9% | 93,000 |
| 2011/02/01 | 3,760 | 3,760 | 3,675 | 3,700 | -50 | -1.3% | 94,400 |
| 2011/01/31 | 3,770 | 3,770 | 3,735 | 3,750 | -25 | -0.7% | 40,000 |
| 2011/01/28 | 3,810 | 3,820 | 3,770 | 3,775 | -25 | -0.7% | 54,200 |
| 2011/01/27 | 3,805 | 3,815 | 3,790 | 3,800 | -15 | -0.4% | 59,200 |
| 2011/01/26 | 3,865 | 3,865 | 3,810 | 3,815 | -85 | -2.2% | 69,100 |
| 2011/01/25 | 3,915 | 3,925 | 3,865 | 3,900 | -20 | -0.5% | 53,600 |
| 2011/01/24 | 3,910 | 3,925 | 3,885 | 3,920 | -10 | -0.3% | 31,600 |
| 2011/01/21 | 3,985 | 3,995 | 3,925 | 3,930 | -50 | -1.3% | 56,600 |
| 2011/01/20 | 4,000 | 4,000 | 3,970 | 3,980 | -15 | -0.4% | 27,000 |
| 2011/01/19 | 4,020 | 4,020 | 3,960 | 3,995 | -25 | -0.6% | 43,600 |
| 2011/01/18 | 3,990 | 4,040 | 3,990 | 4,020 | +45 | +1.1% | 42,700 |
| 2011/01/17 | 4,050 | 4,050 | 3,965 | 3,975 | -65 | -1.6% | 70,000 |
| 2011/01/14 | 4,040 | 4,075 | 4,040 | 4,040 | -35 | -0.9% | 33,200 |
| 2011/01/13 | 4,060 | 4,075 | 4,025 | 4,075 | +50 | +1.2% | 47,600 |
| 2011/01/12 | 4,055 | 4,080 | 4,020 | 4,025 | -15 | -0.4% | 64,000 |
| 2011/01/11 | 4,045 | 4,045 | 4,010 | 4,040 | +10 | +0.2% | 31,600 |
| 2011/01/07 | 3,995 | 4,050 | 3,990 | 4,030 | +35 | +0.9% | 48,900 |
| 2011/01/06 | 4,005 | 4,020 | 3,990 | 3,995 | -5 | -0.1% | 35,500 |
3351～
3400
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
