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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 3,660 | 3,705 | 3,625 | 3,675 | +25 | +0.7% | 66,100 |
| 2010/10/19 | 3,665 | 3,725 | 3,650 | 3,650 | -35 | -0.9% | 93,000 |
| 2010/10/18 | 3,620 | 3,705 | 3,615 | 3,685 | +65 | +1.8% | 64,700 |
| 2010/10/15 | 3,690 | 3,700 | 3,580 | 3,620 | -120 | -3.2% | 154,000 |
| 2010/10/14 | 3,825 | 3,840 | 3,700 | 3,740 | -105 | -2.7% | 178,700 |
| 2010/10/13 | 3,925 | 3,940 | 3,825 | 3,845 | -85 | -2.2% | 118,900 |
| 2010/10/12 | 3,975 | 3,990 | 3,925 | 3,930 | -20 | -0.5% | 50,300 |
| 2010/10/08 | 3,955 | 3,980 | 3,935 | 3,950 | +20 | +0.5% | 77,000 |
| 2010/10/07 | 3,925 | 3,970 | 3,920 | 3,930 | +5 | +0.1% | 70,700 |
| 2010/10/06 | 3,975 | 3,995 | 3,910 | 3,925 | -75 | -1.9% | 133,100 |
| 2010/10/05 | 4,000 | 4,020 | 3,960 | 4,000 | -5 | -0.1% | 148,100 |
| 2010/10/04 | 4,070 | 4,075 | 4,005 | 4,005 | -35 | -0.9% | 67,700 |
| 2010/10/01 | 4,070 | 4,070 | 4,030 | 4,040 | +5 | +0.1% | 31,000 |
| 2010/09/30 | 4,110 | 4,115 | 4,035 | 4,035 | -85 | -2.1% | 80,000 |
| 2010/09/29 | 4,125 | 4,135 | 4,110 | 4,120 | -5 | -0.1% | 37,300 |
| 2010/09/28 | 4,130 | 4,135 | 4,110 | 4,125 | -10 | -0.2% | 28,000 |
| 2010/09/27 | 4,135 | 4,140 | 4,130 | 4,135 | +10 | +0.2% | 42,200 |
| 2010/09/24 | 4,140 | 4,145 | 4,125 | 4,125 | -10 | -0.2% | 39,300 |
| 2010/09/22 | 4,135 | 4,145 | 4,120 | 4,135 | -10 | -0.2% | 73,600 |
| 2010/09/21 | 4,170 | 4,175 | 4,140 | 4,145 | -5 | -0.1% | 25,100 |
| 2010/09/17 | 4,145 | 4,160 | 4,140 | 4,150 | +30 | +0.7% | 18,600 |
| 2010/09/16 | 4,170 | 4,190 | 4,120 | 4,120 | -70 | -1.7% | 46,800 |
| 2010/09/15 | 4,145 | 4,205 | 4,135 | 4,190 | +45 | +1.1% | 33,900 |
| 2010/09/14 | 4,175 | 4,180 | 4,130 | 4,145 | -35 | -0.8% | 40,600 |
| 2010/09/13 | 4,210 | 4,215 | 4,165 | 4,180 | -15 | -0.4% | 30,400 |
| 2010/09/10 | 4,165 | 4,210 | 4,150 | 4,195 | +70 | +1.7% | 57,200 |
| 2010/09/09 | 4,135 | 4,155 | 4,115 | 4,125 | -30 | -0.7% | 38,900 |
| 2010/09/08 | 4,100 | 4,165 | 4,100 | 4,155 | +35 | +0.8% | 51,100 |
| 2010/09/07 | 4,140 | 4,155 | 4,110 | 4,120 | -105 | -2.5% | 83,900 |
| 2010/09/06 | 4,185 | 4,225 | 4,180 | 4,225 | +25 | +0.6% | 24,000 |
| 2010/09/03 | 4,215 | 4,245 | 4,175 | 4,200 | -50 | -1.2% | 55,400 |
| 2010/09/02 | 4,190 | 4,270 | 4,165 | 4,250 | +125 | +3% | 76,700 |
| 2010/09/01 | 4,170 | 4,180 | 4,100 | 4,125 | -70 | -1.7% | 65,900 |
| 2010/08/31 | 4,200 | 4,215 | 4,175 | 4,195 | -30 | -0.7% | 49,600 |
| 2010/08/30 | 4,225 | 4,260 | 4,195 | 4,225 | +50 | +1.2% | 40,200 |
| 2010/08/27 | 4,145 | 4,185 | 4,105 | 4,175 | +50 | +1.2% | 43,800 |
| 2010/08/26 | 4,120 | 4,125 | 4,100 | 4,125 | +20 | +0.5% | 24,600 |
| 2010/08/25 | 4,130 | 4,135 | 4,085 | 4,105 | -25 | -0.6% | 35,600 |
| 2010/08/24 | 4,140 | 4,175 | 4,125 | 4,130 | -30 | -0.7% | 31,400 |
| 2010/08/23 | 4,160 | 4,180 | 4,155 | 4,160 | ±0 | ±0% | 25,600 |
| 2010/08/20 | 4,195 | 4,250 | 4,150 | 4,160 | -30 | -0.7% | 52,200 |
| 2010/08/19 | 4,205 | 4,235 | 4,170 | 4,190 | -35 | -0.8% | 46,200 |
| 2010/08/18 | 4,260 | 4,260 | 4,200 | 4,225 | -15 | -0.4% | 35,000 |
| 2010/08/17 | 4,215 | 4,265 | 4,210 | 4,240 | -10 | -0.2% | 37,500 |
| 2010/08/16 | 4,290 | 4,290 | 4,235 | 4,250 | -80 | -1.8% | 28,500 |
| 2010/08/13 | 4,215 | 4,330 | 4,215 | 4,330 | +135 | +3.2% | 93,000 |
| 2010/08/12 | 4,255 | 4,265 | 4,175 | 4,195 | -70 | -1.6% | 67,700 |
| 2010/08/11 | 4,265 | 4,265 | 4,185 | 4,265 | -10 | -0.2% | 62,000 |
| 2010/08/10 | 4,290 | 4,295 | 4,255 | 4,275 | -20 | -0.5% | 35,800 |
| 2010/08/09 | 4,285 | 4,295 | 4,255 | 4,295 | +15 | +0.4% | 53,700 |
3451～
3500
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
