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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 8,340 | 8,410 | 8,300 | 8,370 | +100 | +1.2% | 31,400 |
| 2018/01/31 | 8,260 | 8,460 | 8,230 | 8,270 | +80 | +1% | 69,300 |
| 2018/01/30 | 8,230 | 8,270 | 8,170 | 8,190 | -70 | -0.8% | 36,000 |
| 2018/01/29 | 8,350 | 8,360 | 8,240 | 8,260 | -90 | -1.1% | 35,100 |
| 2018/01/26 | 8,220 | 8,410 | 8,220 | 8,350 | +70 | +0.8% | 30,700 |
| 2018/01/25 | 8,280 | 8,360 | 8,270 | 8,280 | ±0 | ±0% | 42,600 |
| 2018/01/24 | 8,360 | 8,380 | 8,160 | 8,280 | -130 | -1.5% | 101,800 |
| 2018/01/23 | 8,490 | 8,540 | 8,410 | 8,410 | -110 | -1.3% | 55,700 |
| 2018/01/22 | 8,500 | 8,560 | 8,430 | 8,520 | +30 | +0.4% | 34,300 |
| 2018/01/19 | 8,560 | 8,680 | 8,490 | 8,490 | -70 | -0.8% | 54,600 |
| 2018/01/18 | 8,700 | 8,760 | 8,430 | 8,560 | -50 | -0.6% | 142,500 |
| 2018/01/17 | 8,520 | 8,720 | 8,330 | 8,610 | -190 | -2.2% | 195,900 |
| 2018/01/16 | 8,690 | 8,890 | 8,610 | 8,800 | +50 | +0.6% | 67,800 |
| 2018/01/15 | 9,140 | 9,140 | 8,750 | 8,750 | +120 | +1.4% | 107,100 |
| 2018/01/12 | 8,650 | 8,690 | 8,550 | 8,630 | -70 | -0.8% | 32,900 |
| 2018/01/11 | 8,740 | 8,790 | 8,640 | 8,700 | -70 | -0.8% | 17,200 |
| 2018/01/10 | 8,820 | 8,830 | 8,700 | 8,770 | -50 | -0.6% | 19,000 |
| 2018/01/09 | 8,790 | 8,840 | 8,730 | 8,820 | +20 | +0.2% | 18,800 |
| 2018/01/05 | 8,790 | 8,800 | 8,710 | 8,800 | +60 | +0.7% | 14,400 |
| 2018/01/04 | 8,690 | 8,790 | 8,550 | 8,740 | +200 | +2.3% | 62,400 |
| 2017/12/29 | 8,560 | 8,570 | 8,500 | 8,540 | -20 | -0.2% | 5,300 |
| 2017/12/28 | 8,590 | 8,610 | 8,560 | 8,560 | -30 | -0.3% | 9,700 |
| 2017/12/27 | 8,640 | 8,640 | 8,560 | 8,590 | -60 | -0.7% | 13,200 |
| 2017/12/26 | 8,670 | 8,690 | 8,640 | 8,650 | -10 | -0.1% | 7,700 |
| 2017/12/25 | 8,600 | 8,670 | 8,600 | 8,660 | +60 | +0.7% | 11,000 |
| 2017/12/22 | 8,650 | 8,650 | 8,580 | 8,600 | -60 | -0.7% | 14,500 |
| 2017/12/21 | 8,580 | 8,660 | 8,530 | 8,660 | +90 | +1.1% | 19,200 |
| 2017/12/20 | 8,560 | 8,610 | 8,520 | 8,570 | +10 | +0.1% | 14,400 |
| 2017/12/19 | 8,590 | 8,640 | 8,490 | 8,560 | +20 | +0.2% | 28,300 |
| 2017/12/18 | 8,500 | 8,560 | 8,460 | 8,540 | +80 | +0.9% | 19,400 |
| 2017/12/15 | 8,500 | 8,540 | 8,400 | 8,460 | -30 | -0.4% | 47,400 |
| 2017/12/14 | 8,450 | 8,500 | 8,410 | 8,490 | +60 | +0.7% | 57,800 |
| 2017/12/13 | 8,400 | 8,480 | 8,370 | 8,430 | +80 | +1% | 30,100 |
| 2017/12/12 | 8,300 | 8,370 | 8,220 | 8,350 | +30 | +0.4% | 52,500 |
| 2017/12/11 | 8,340 | 8,400 | 8,250 | 8,320 | -20 | -0.2% | 32,100 |
| 2017/12/08 | 8,160 | 8,360 | 8,160 | 8,340 | +170 | +2.1% | 50,500 |
| 2017/12/07 | 8,050 | 8,170 | 8,050 | 8,170 | -10 | -0.1% | 52,700 |
| 2017/12/06 | 8,160 | 8,200 | 8,110 | 8,180 | +20 | +0.2% | 26,000 |
| 2017/12/05 | 8,150 | 8,200 | 8,140 | 8,160 | -40 | -0.5% | 30,900 |
| 2017/12/04 | 8,160 | 8,230 | 8,070 | 8,200 | -10 | -0.1% | 31,300 |
| 2017/12/01 | 8,100 | 8,260 | 8,100 | 8,210 | +120 | +1.5% | 44,300 |
| 2017/11/30 | 7,900 | 8,100 | 7,880 | 8,090 | +180 | +2.3% | 39,300 |
| 2017/11/29 | 7,990 | 7,990 | 7,870 | 7,910 | +40 | +0.5% | 14,000 |
| 2017/11/28 | 7,840 | 7,900 | 7,840 | 7,870 | +30 | +0.4% | 19,400 |
| 2017/11/27 | 7,930 | 7,930 | 7,810 | 7,840 | -110 | -1.4% | 24,900 |
| 2017/11/24 | 7,890 | 7,960 | 7,860 | 7,950 | ±0 | ±0% | 13,800 |
| 2017/11/22 | 7,950 | 7,980 | 7,920 | 7,950 | -40 | -0.5% | 19,000 |
| 2017/11/21 | 7,880 | 8,010 | 7,880 | 7,990 | +90 | +1.1% | 24,100 |
| 2017/11/20 | 7,790 | 7,920 | 7,770 | 7,900 | +110 | +1.4% | 23,800 |
| 2017/11/17 | 7,840 | 7,920 | 7,760 | 7,790 | -130 | -1.6% | 37,100 |
1801～
1850
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
