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 |
|---|---|---|---|---|---|---|---|
| 2018/11/21 | 3,240 | 3,280 | 3,215 | 3,270 | -10 | -0.3% | 71,700 |
| 2018/11/20 | 3,265 | 3,295 | 3,250 | 3,280 | -5 | -0.2% | 68,000 |
| 2018/11/19 | 3,230 | 3,310 | 3,230 | 3,285 | +45 | +1.4% | 53,900 |
| 2018/11/16 | 3,200 | 3,275 | 3,200 | 3,240 | +35 | +1.1% | 72,000 |
| 2018/11/15 | 3,155 | 3,215 | 3,145 | 3,205 | +10 | +0.3% | 55,000 |
| 2018/11/14 | 3,215 | 3,230 | 3,185 | 3,195 | -10 | -0.3% | 60,400 |
| 2018/11/13 | 3,215 | 3,215 | 3,150 | 3,205 | -40 | -1.2% | 113,100 |
| 2018/11/12 | 3,230 | 3,275 | 3,215 | 3,245 | -30 | -0.9% | 66,700 |
| 2018/11/09 | 3,245 | 3,305 | 3,245 | 3,275 | +30 | +0.9% | 97,600 |
| 2018/11/08 | 3,240 | 3,265 | 3,205 | 3,245 | -10 | -0.3% | 108,600 |
| 2018/11/07 | 3,180 | 3,260 | 3,175 | 3,255 | +70 | +2.2% | 142,600 |
| 2018/11/06 | 3,185 | 3,200 | 3,145 | 3,185 | +5 | +0.2% | 134,000 |
| 2018/11/05 | 3,245 | 3,260 | 3,180 | 3,180 | -135 | -4.1% | 121,200 |
| 2018/11/02 | 3,280 | 3,340 | 3,280 | 3,315 | +50 | +1.5% | 125,600 |
| 2018/11/01 | 3,260 | 3,325 | 3,225 | 3,265 | -65 | -2% | 115,800 |
| 2018/10/31 | 3,245 | 3,355 | 3,245 | 3,330 | +70 | +2.1% | 198,300 |
| 2018/10/30 | 3,195 | 3,270 | 3,145 | 3,260 | +25 | +0.8% | 277,900 |
| 2018/10/29 | 3,290 | 3,310 | 3,205 | 3,235 | -85 | -2.6% | 284,300 |
| 2018/10/26 | 3,310 | 3,345 | 3,290 | 3,320 | +20 | +0.6% | 126,400 |
| 2018/10/25 | 3,260 | 3,375 | 3,260 | 3,300 | -20 | -0.6% | 329,400 |
| 2018/10/24 | 3,260 | 3,360 | 3,260 | 3,320 | ±0 | ±0% | 246,700 |
| 2018/10/23 | 3,270 | 3,340 | 3,265 | 3,320 | +5 | +0.2% | 186,900 |
| 2018/10/22 | 3,335 | 3,385 | 3,310 | 3,315 | -35 | -1% | 123,800 |
| 2018/10/19 | 3,390 | 3,415 | 3,340 | 3,350 | -80 | -2.3% | 120,400 |
| 2018/10/18 | 3,405 | 3,460 | 3,390 | 3,430 | +40 | +1.2% | 176,600 |
| 2018/10/17 | 3,330 | 3,390 | 3,255 | 3,390 | +80 | +2.4% | 216,900 |
| 2018/10/16 | 3,365 | 3,375 | 3,300 | 3,310 | -80 | -2.4% | 185,500 |
| 2018/10/15 | 3,440 | 3,465 | 3,305 | 3,390 | -35 | -1% | 303,000 |
| 2018/10/12 | 3,410 | 3,535 | 3,365 | 3,425 | -360 | -9.5% | 519,700 |
| 2018/10/11 | 3,765 | 3,795 | 3,710 | 3,785 | -105 | -2.7% | 225,200 |
| 2018/10/10 | 3,840 | 3,955 | 3,840 | 3,890 | +55 | +1.4% | 124,700 |
| 2018/10/09 | 3,590 | 3,875 | 3,590 | 3,835 | -75 | -1.9% | 176,900 |
| 2018/10/05 | 3,950 | 3,965 | 3,910 | 3,910 | -60 | -1.5% | 69,400 |
| 2018/10/04 | 3,970 | 3,990 | 3,935 | 3,970 | +30 | +0.8% | 82,900 |
| 2018/10/03 | 3,915 | 3,975 | 3,915 | 3,940 | ±0 | ±0% | 105,800 |
| 2018/10/02 | 4,015 | 4,050 | 3,930 | 3,940 | -45 | -1.1% | 120,600 |
| 2018/10/01 | 3,920 | 4,000 | 3,880 | 3,985 | +65 | +1.7% | 153,200 |
| 2018/09/28 | 3,955 | 3,980 | 3,915 | 3,920 | -25 | -0.6% | 154,200 |
| 2018/09/27 | 3,965 | 3,990 | 3,945 | 3,945 | +10 | +0.3% | 138,900 |
| 2018/09/26 | 3,910 | 3,950 | 3,905 | 3,935 | -25 | -0.6% | 83,400 |
| 2018/09/25 | 3,865 | 3,960 | 3,865 | 3,960 | +95 | +2.5% | 125,400 |
| 2018/09/21 | 3,905 | 3,905 | 3,865 | 3,865 | -50 | -1.3% | 64,600 |
| 2018/09/20 | 3,925 | 3,940 | 3,890 | 3,915 | -10 | -0.3% | 85,300 |
| 2018/09/19 | 3,905 | 3,945 | 3,900 | 3,925 | +10 | +0.3% | 101,600 |
| 2018/09/18 | 3,815 | 3,945 | 3,795 | 3,915 | +60 | +1.6% | 94,200 |
| 2018/09/14 | 3,865 | 3,870 | 3,835 | 3,855 | +20 | +0.5% | 99,300 |
| 2018/09/13 | 3,750 | 3,865 | 3,750 | 3,835 | +55 | +1.5% | 78,900 |
| 2018/09/12 | 3,765 | 3,815 | 3,740 | 3,780 | +40 | +1.1% | 96,800 |
| 2018/09/11 | 3,700 | 3,750 | 3,675 | 3,740 | +35 | +0.9% | 59,000 |
| 2018/09/10 | 3,705 | 3,745 | 3,705 | 3,705 | -20 | -0.5% | 58,800 |
1601～
1650
件表示中 / 3723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 | 374,500円 | +6.8% | +21.5% | 2.54% | 26.73倍 | 1.09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 |
| オンワードＨＤ | 58,000円 | +10.4% | +9.1% | 5.17% | 7.87倍 | 0.93倍 |
|
アパレル大手。百貨店、ＳＣ向けに展開。「２３区」「Ｊ．プレス」など、中高価格帯ブランド軸 |
| ワールド | 253,800円 | +32.9% | +18.0% | 4.18% | 7.73倍 | 1.07倍 |
|
総合アパレル大手。「アンタイトル」他ブランド多数。二次流通、販売代行等も展開。１８年再上場 |
| ＴＳＩ ＨＤ | 111,000円 | -2.3% | +189.0% | 3.60% | 18.25倍 | 0.71倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。ゴルフウェアや「ナノ・ユニバース」が主力 |
| 東洋紡 | 90,200円 | +4.3% | +46.4% | 4.43% | 17.67倍 | 0.41倍 |
|
液晶やコンデンサー向けフィルム、機能樹脂が柱。診断薬関連やエアバッグ用基布、水処理膜も |
市場注目の銘柄
チャート関連のコラム
