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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 4,300 | 4,335 | 4,265 | 4,300 | +15 | +0.4% | 123,700 |
| 2010/07/13 | 4,285 | 4,320 | 4,250 | 4,285 | +125 | +3% | 280,000 |
| 2010/07/12 | 4,260 | 4,260 | 4,080 | 4,160 | -90 | -2.1% | 216,900 |
| 2010/07/09 | 4,260 | 4,275 | 4,250 | 4,250 | -30 | -0.7% | 25,200 |
| 2010/07/08 | 4,285 | 4,285 | 4,260 | 4,280 | +20 | +0.5% | 46,200 |
| 2010/07/07 | 4,265 | 4,275 | 4,240 | 4,260 | ±0 | ±0% | 48,400 |
| 2010/07/06 | 4,245 | 4,285 | 4,240 | 4,260 | +25 | +0.6% | 80,800 |
| 2010/07/05 | 4,260 | 4,270 | 4,225 | 4,235 | -65 | -1.5% | 77,500 |
| 2010/07/02 | 4,265 | 4,325 | 4,250 | 4,300 | +50 | +1.2% | 66,500 |
| 2010/07/01 | 4,270 | 4,300 | 4,250 | 4,250 | -55 | -1.3% | 44,500 |
| 2010/06/30 | 4,300 | 4,310 | 4,270 | 4,305 | -35 | -0.8% | 75,900 |
| 2010/06/29 | 4,425 | 4,445 | 4,335 | 4,340 | -80 | -1.8% | 71,800 |
| 2010/06/28 | 4,415 | 4,440 | 4,410 | 4,420 | -15 | -0.3% | 22,700 |
| 2010/06/25 | 4,465 | 4,475 | 4,425 | 4,435 | -5 | -0.1% | 28,300 |
| 2010/06/24 | 4,430 | 4,470 | 4,430 | 4,440 | +5 | +0.1% | 34,500 |
| 2010/06/23 | 4,445 | 4,460 | 4,425 | 4,435 | -30 | -0.7% | 40,400 |
| 2010/06/22 | 4,465 | 4,580 | 4,415 | 4,465 | -70 | -1.5% | 93,800 |
| 2010/06/21 | 4,520 | 4,540 | 4,490 | 4,535 | +25 | +0.6% | 40,900 |
| 2010/06/18 | 4,470 | 4,515 | 4,445 | 4,510 | +70 | +1.6% | 76,700 |
| 2010/06/17 | 4,405 | 4,470 | 4,400 | 4,440 | +35 | +0.8% | 91,300 |
| 2010/06/16 | 4,420 | 4,445 | 4,390 | 4,405 | +5 | +0.1% | 93,300 |
| 2010/06/15 | 4,440 | 4,450 | 4,365 | 4,400 | -75 | -1.7% | 123,800 |
| 2010/06/14 | 4,475 | 4,500 | 4,435 | 4,475 | -45 | -1% | 111,100 |
| 2010/06/11 | 4,495 | 4,530 | 4,460 | 4,520 | -5 | -0.1% | 97,900 |
| 2010/06/10 | 4,505 | 4,565 | 4,485 | 4,525 | -40 | -0.9% | 73,600 |
| 2010/06/09 | 4,610 | 4,635 | 4,545 | 4,565 | -20 | -0.4% | 45,900 |
| 2010/06/08 | 4,530 | 4,610 | 4,530 | 4,585 | -15 | -0.3% | 61,400 |
| 2010/06/07 | 4,620 | 4,640 | 4,560 | 4,600 | -35 | -0.8% | 60,700 |
| 2010/06/04 | 4,680 | 4,680 | 4,625 | 4,635 | -15 | -0.3% | 53,900 |
| 2010/06/03 | 4,615 | 4,690 | 4,615 | 4,650 | -35 | -0.7% | 73,800 |
| 2010/06/02 | 4,650 | 4,700 | 4,650 | 4,685 | +35 | +0.8% | 54,200 |
| 2010/06/01 | 4,635 | 4,695 | 4,590 | 4,650 | +80 | +1.8% | 63,400 |
| 2010/05/31 | 4,530 | 4,610 | 4,525 | 4,570 | +45 | +1% | 49,200 |
| 2010/05/28 | 4,580 | 4,625 | 4,515 | 4,525 | -25 | -0.5% | 79,700 |
| 2010/05/27 | 4,550 | 4,585 | 4,470 | 4,550 | -50 | -1.1% | 88,900 |
| 2010/05/26 | 4,650 | 4,650 | 4,575 | 4,600 | -65 | -1.4% | 113,600 |
| 2010/05/25 | 4,705 | 4,705 | 4,635 | 4,665 | -10 | -0.2% | 90,700 |
| 2010/05/24 | 4,645 | 4,705 | 4,625 | 4,675 | +60 | +1.3% | 67,900 |
| 2010/05/21 | 4,615 | 4,635 | 4,595 | 4,615 | -50 | -1.1% | 95,000 |
| 2010/05/20 | 4,645 | 4,695 | 4,640 | 4,665 | -20 | -0.4% | 79,400 |
| 2010/05/19 | 4,670 | 4,725 | 4,625 | 4,685 | -25 | -0.5% | 99,700 |
| 2010/05/18 | 4,760 | 4,770 | 4,700 | 4,710 | -5 | -0.1% | 79,400 |
| 2010/05/17 | 4,730 | 4,760 | 4,695 | 4,715 | -10 | -0.2% | 86,600 |
| 2010/05/14 | 4,715 | 4,745 | 4,700 | 4,725 | -35 | -0.7% | 44,500 |
| 2010/05/13 | 4,740 | 4,770 | 4,730 | 4,760 | +30 | +0.6% | 58,300 |
| 2010/05/12 | 4,755 | 4,755 | 4,690 | 4,730 | +5 | +0.1% | 69,000 |
| 2010/05/11 | 4,680 | 4,750 | 4,680 | 4,725 | +45 | +1% | 75,100 |
| 2010/05/10 | 4,615 | 4,725 | 4,610 | 4,680 | +35 | +0.8% | 118,400 |
| 2010/05/07 | 4,585 | 4,690 | 4,580 | 4,645 | +40 | +0.9% | 165,000 |
| 2010/05/06 | 4,645 | 4,675 | 4,595 | 4,605 | -110 | -2.3% | 88,800 |
3501～
3550
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 | 452,000円 | +4.5% | +13.1% | 1.77% | 29.45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 | 467,100円 | -2.3% | - | 2.14% | 79.05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 | 259,900円 | +3.6% | +1.8% | 2.31% | 11.68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 | 526,000円 | +5.4% | +32.9% | 2.98% | 11.70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
