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 |
|---|---|---|---|---|---|---|---|
| 2011/01/05 | 4,020 | 4,025 | 3,975 | 4,000 | -10 | -0.2% | 57,500 |
| 2011/01/04 | 3,980 | 4,020 | 3,970 | 4,010 | +60 | +1.5% | 44,600 |
| 2010/12/30 | 3,990 | 3,990 | 3,945 | 3,950 | -40 | -1% | 27,500 |
| 2010/12/29 | 3,960 | 3,990 | 3,945 | 3,990 | +25 | +0.6% | 33,900 |
| 2010/12/28 | 3,965 | 3,980 | 3,930 | 3,965 | +10 | +0.3% | 56,000 |
| 2010/12/27 | 3,905 | 3,975 | 3,885 | 3,955 | +80 | +2.1% | 83,100 |
| 2010/12/24 | 3,865 | 3,890 | 3,855 | 3,875 | +15 | +0.4% | 30,700 |
| 2010/12/22 | 3,870 | 3,900 | 3,860 | 3,860 | -30 | -0.8% | 65,900 |
| 2010/12/21 | 3,925 | 3,925 | 3,880 | 3,890 | -30 | -0.8% | 62,200 |
| 2010/12/20 | 3,905 | 3,930 | 3,880 | 3,920 | +15 | +0.4% | 59,900 |
| 2010/12/17 | 3,890 | 3,925 | 3,850 | 3,905 | +5 | +0.1% | 65,500 |
| 2010/12/16 | 3,895 | 3,920 | 3,870 | 3,900 | +5 | +0.1% | 78,600 |
| 2010/12/15 | 3,860 | 3,895 | 3,830 | 3,895 | +50 | +1.3% | 76,200 |
| 2010/12/14 | 3,825 | 3,865 | 3,805 | 3,845 | +25 | +0.7% | 105,400 |
| 2010/12/13 | 3,770 | 3,840 | 3,765 | 3,820 | ±0 | ±0% | 74,100 |
| 2010/12/10 | 3,750 | 3,845 | 3,735 | 3,820 | ±0 | ±0% | 137,500 |
| 2010/12/09 | 3,845 | 3,845 | 3,805 | 3,820 | -20 | -0.5% | 49,500 |
| 2010/12/08 | 3,780 | 3,850 | 3,770 | 3,840 | +50 | +1.3% | 90,800 |
| 2010/12/07 | 3,820 | 3,840 | 3,760 | 3,790 | -55 | -1.4% | 81,600 |
| 2010/12/06 | 3,825 | 3,850 | 3,800 | 3,845 | +50 | +1.3% | 102,800 |
| 2010/12/03 | 3,795 | 3,820 | 3,785 | 3,795 | +20 | +0.5% | 73,900 |
| 2010/12/02 | 3,770 | 3,775 | 3,755 | 3,775 | +45 | +1.2% | 50,800 |
| 2010/12/01 | 3,735 | 3,760 | 3,720 | 3,730 | +25 | +0.7% | 45,000 |
| 2010/11/30 | 3,750 | 3,755 | 3,705 | 3,705 | -35 | -0.9% | 62,900 |
| 2010/11/29 | 3,735 | 3,755 | 3,725 | 3,740 | +10 | +0.3% | 38,200 |
| 2010/11/26 | 3,750 | 3,760 | 3,730 | 3,730 | -20 | -0.5% | 29,000 |
| 2010/11/25 | 3,770 | 3,795 | 3,745 | 3,750 | -20 | -0.5% | 40,900 |
| 2010/11/24 | 3,755 | 3,785 | 3,750 | 3,770 | -45 | -1.2% | 52,800 |
| 2010/11/22 | 3,785 | 3,820 | 3,780 | 3,815 | +20 | +0.5% | 51,300 |
| 2010/11/19 | 3,800 | 3,805 | 3,775 | 3,795 | -5 | -0.1% | 55,600 |
| 2010/11/18 | 3,730 | 3,810 | 3,725 | 3,800 | +95 | +2.6% | 53,800 |
| 2010/11/17 | 3,680 | 3,720 | 3,680 | 3,705 | +5 | +0.1% | 44,400 |
| 2010/11/16 | 3,725 | 3,740 | 3,690 | 3,700 | -25 | -0.7% | 39,100 |
| 2010/11/15 | 3,690 | 3,750 | 3,690 | 3,725 | +25 | +0.7% | 70,300 |
| 2010/11/12 | 3,745 | 3,755 | 3,690 | 3,700 | -40 | -1.1% | 98,500 |
| 2010/11/11 | 3,750 | 3,760 | 3,715 | 3,740 | -5 | -0.1% | 121,600 |
| 2010/11/10 | 3,755 | 3,770 | 3,725 | 3,745 | -40 | -1.1% | 105,700 |
| 2010/11/09 | 3,800 | 3,800 | 3,775 | 3,785 | -55 | -1.4% | 31,300 |
| 2010/11/08 | 3,835 | 3,840 | 3,815 | 3,840 | +40 | +1.1% | 55,400 |
| 2010/11/05 | 3,805 | 3,840 | 3,775 | 3,800 | +30 | +0.8% | 148,500 |
| 2010/11/04 | 3,725 | 3,770 | 3,720 | 3,770 | +85 | +2.3% | 63,900 |
| 2010/11/02 | 3,685 | 3,730 | 3,655 | 3,685 | +30 | +0.8% | 126,800 |
| 2010/11/01 | 3,630 | 3,665 | 3,590 | 3,655 | -5 | -0.1% | 87,000 |
| 2010/10/29 | 3,640 | 3,660 | 3,620 | 3,660 | +30 | +0.8% | 46,400 |
| 2010/10/28 | 3,675 | 3,715 | 3,615 | 3,630 | -65 | -1.8% | 139,400 |
| 2010/10/27 | 3,700 | 3,715 | 3,660 | 3,695 | -5 | -0.1% | 91,100 |
| 2010/10/26 | 3,700 | 3,745 | 3,650 | 3,700 | -25 | -0.7% | 137,800 |
| 2010/10/25 | 3,760 | 3,770 | 3,710 | 3,725 | -20 | -0.5% | 103,800 |
| 2010/10/22 | 3,750 | 3,780 | 3,690 | 3,745 | ±0 | ±0% | 148,300 |
| 2010/10/21 | 3,705 | 3,755 | 3,660 | 3,745 | +70 | +1.9% | 128,900 |
3401～
3450
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
