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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 4,225 | 4,285 | 4,200 | 4,280 | +25 | +0.6% | 52,700 |
| 2010/08/05 | 4,250 | 4,270 | 4,220 | 4,255 | +25 | +0.6% | 68,000 |
| 2010/08/04 | 4,120 | 4,235 | 4,110 | 4,230 | +130 | +3.2% | 97,400 |
| 2010/08/03 | 4,150 | 4,150 | 4,090 | 4,100 | -15 | -0.4% | 72,000 |
| 2010/08/02 | 4,140 | 4,140 | 4,110 | 4,115 | -20 | -0.5% | 35,300 |
| 2010/07/30 | 4,210 | 4,215 | 4,125 | 4,135 | -95 | -2.2% | 57,500 |
| 2010/07/29 | 4,195 | 4,260 | 4,180 | 4,230 | +5 | +0.1% | 87,400 |
| 2010/07/28 | 4,210 | 4,235 | 4,180 | 4,225 | +35 | +0.8% | 63,700 |
| 2010/07/27 | 4,155 | 4,200 | 4,135 | 4,190 | +15 | +0.4% | 60,500 |
| 2010/07/26 | 4,150 | 4,190 | 4,140 | 4,175 | +20 | +0.5% | 38,400 |
| 2010/07/23 | 4,210 | 4,210 | 4,135 | 4,155 | +55 | +1.3% | 44,800 |
| 2010/07/22 | 4,130 | 4,145 | 4,090 | 4,100 | -50 | -1.2% | 52,300 |
| 2010/07/21 | 4,195 | 4,195 | 4,145 | 4,150 | ±0 | ±0% | 31,100 |
| 2010/07/20 | 4,105 | 4,185 | 4,105 | 4,150 | -10 | -0.2% | 108,600 |
| 2010/07/16 | 4,275 | 4,275 | 4,120 | 4,160 | -115 | -2.7% | 123,200 |
| 2010/07/15 | 4,280 | 4,300 | 4,240 | 4,275 | -25 | -0.6% | 47,300 |
| 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 |
3501～
3550
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
