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 |
|---|---|---|---|---|---|---|---|
| 2018/04/16 | 4,450 | 4,550 | 4,430 | 4,545 | +100 | +2.2% | 123,300 |
| 2018/04/13 | 4,465 | 4,485 | 4,415 | 4,445 | ±0 | ±0% | 159,800 |
| 2018/04/12 | 4,415 | 4,505 | 4,245 | 4,445 | +230 | +5.5% | 413,800 |
| 2018/04/11 | 4,360 | 4,360 | 4,190 | 4,215 | -95 | -2.2% | 68,100 |
| 2018/04/10 | 4,285 | 4,360 | 4,275 | 4,310 | +20 | +0.5% | 74,800 |
| 2018/04/09 | 4,255 | 4,300 | 4,220 | 4,290 | +45 | +1.1% | 73,900 |
| 2018/04/06 | 4,255 | 4,265 | 4,170 | 4,245 | -10 | -0.2% | 84,000 |
| 2018/04/05 | 4,275 | 4,295 | 4,235 | 4,255 | +5 | +0.1% | 62,100 |
| 2018/04/04 | 4,255 | 4,270 | 4,230 | 4,250 | +10 | +0.2% | 61,700 |
| 2018/04/03 | 4,200 | 4,265 | 4,165 | 4,240 | -10 | -0.2% | 49,300 |
| 2018/04/02 | 4,285 | 4,300 | 4,240 | 4,250 | -45 | -1% | 44,200 |
| 2018/03/30 | 4,275 | 4,325 | 4,270 | 4,295 | +40 | +0.9% | 55,400 |
| 2018/03/29 | 4,300 | 4,355 | 4,205 | 4,255 | +5 | +0.1% | 111,400 |
| 2018/03/28 | 4,210 | 4,270 | 4,145 | 4,250 | -4,220 | -49.8% | 69,100 |
| 2018/03/27 | 8,340 | 8,470 | 8,340 | 8,470 | +170 | +2% | 36,000 |
| 2018/03/26 | 8,310 | 8,360 | 8,170 | 8,300 | +10 | +0.1% | 44,000 |
| 2018/03/23 | 8,320 | 8,370 | 8,220 | 8,290 | -160 | -1.9% | 75,100 |
| 2018/03/22 | 8,320 | 8,490 | 8,320 | 8,450 | +100 | +1.2% | 26,800 |
| 2018/03/20 | 8,330 | 8,420 | 8,330 | 8,350 | -50 | -0.6% | 27,100 |
| 2018/03/19 | 8,420 | 8,450 | 8,320 | 8,400 | -60 | -0.7% | 26,700 |
| 2018/03/16 | 8,570 | 8,570 | 8,450 | 8,460 | -60 | -0.7% | 30,300 |
| 2018/03/15 | 8,520 | 8,600 | 8,460 | 8,520 | +20 | +0.2% | 22,900 |
| 2018/03/14 | 8,510 | 8,560 | 8,490 | 8,500 | -110 | -1.3% | 28,100 |
| 2018/03/13 | 8,530 | 8,610 | 8,510 | 8,610 | +120 | +1.4% | 33,100 |
| 2018/03/12 | 8,560 | 8,570 | 8,450 | 8,490 | +10 | +0.1% | 21,000 |
| 2018/03/09 | 8,450 | 8,520 | 8,440 | 8,480 | +130 | +1.6% | 36,200 |
| 2018/03/08 | 8,480 | 8,480 | 8,310 | 8,350 | -70 | -0.8% | 24,000 |
| 2018/03/07 | 8,350 | 8,530 | 8,350 | 8,420 | +80 | +1% | 38,800 |
| 2018/03/06 | 8,300 | 8,440 | 8,300 | 8,340 | +90 | +1.1% | 29,900 |
| 2018/03/05 | 8,240 | 8,310 | 8,230 | 8,250 | +30 | +0.4% | 33,000 |
| 2018/03/02 | 8,300 | 8,410 | 8,210 | 8,220 | -220 | -2.6% | 51,900 |
| 2018/03/01 | 8,480 | 8,530 | 8,380 | 8,440 | +260 | +3.2% | 83,100 |
| 2018/02/28 | 8,610 | 8,720 | 8,180 | 8,180 | -470 | -5.4% | 140,100 |
| 2018/02/27 | 8,600 | 8,710 | 8,580 | 8,650 | +80 | +0.9% | 36,900 |
| 2018/02/26 | 8,550 | 8,620 | 8,510 | 8,570 | +90 | +1.1% | 30,400 |
| 2018/02/23 | 8,630 | 8,640 | 8,460 | 8,480 | -30 | -0.4% | 26,200 |
| 2018/02/22 | 8,430 | 8,630 | 8,310 | 8,510 | +110 | +1.3% | 89,100 |
| 2018/02/21 | 8,430 | 8,450 | 8,330 | 8,400 | -90 | -1.1% | 30,400 |
| 2018/02/20 | 8,280 | 8,520 | 8,230 | 8,490 | +260 | +3.2% | 83,800 |
| 2018/02/19 | 8,080 | 8,310 | 8,080 | 8,230 | +200 | +2.5% | 55,400 |
| 2018/02/16 | 8,010 | 8,080 | 8,010 | 8,030 | +20 | +0.2% | 35,800 |
| 2018/02/15 | 8,040 | 8,090 | 7,980 | 8,010 | -60 | -0.7% | 39,200 |
| 2018/02/14 | 8,160 | 8,290 | 8,020 | 8,070 | -190 | -2.3% | 56,600 |
| 2018/02/13 | 8,170 | 8,330 | 8,100 | 8,260 | +80 | +1% | 44,600 |
| 2018/02/09 | 7,940 | 8,220 | 7,890 | 8,180 | +90 | +1.1% | 88,300 |
| 2018/02/08 | 8,000 | 8,130 | 8,000 | 8,090 | +120 | +1.5% | 34,700 |
| 2018/02/07 | 8,060 | 8,240 | 7,970 | 7,970 | -60 | -0.7% | 60,400 |
| 2018/02/06 | 8,100 | 8,180 | 7,920 | 8,030 | -290 | -3.5% | 116,200 |
| 2018/02/05 | 8,360 | 8,450 | 8,320 | 8,320 | -170 | -2% | 46,900 |
| 2018/02/02 | 8,390 | 8,550 | 8,370 | 8,490 | +120 | +1.4% | 51,100 |
1751～
1800
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
