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 |
|---|---|---|---|---|---|---|---|
| 2017/11/07 | 7,850 | 7,980 | 7,800 | 7,980 | +50 | +0.6% | 40,300 |
| 2017/11/06 | 7,980 | 7,980 | 7,860 | 7,930 | +30 | +0.4% | 52,400 |
| 2017/11/02 | 7,920 | 7,930 | 7,820 | 7,900 | +60 | +0.8% | 25,800 |
| 2017/11/01 | 7,790 | 7,860 | 7,750 | 7,840 | +70 | +0.9% | 40,000 |
| 2017/10/31 | 7,690 | 7,790 | 7,680 | 7,770 | +80 | +1% | 39,700 |
| 2017/10/30 | 7,660 | 7,700 | 7,650 | 7,690 | -50 | -0.6% | 56,300 |
| 2017/10/27 | 7,680 | 7,760 | 7,680 | 7,740 | +40 | +0.5% | 28,000 |
| 2017/10/26 | 7,700 | 7,740 | 7,680 | 7,700 | +70 | +0.9% | 46,000 |
| 2017/10/25 | 7,830 | 7,850 | 7,610 | 7,630 | -190 | -2.4% | 63,900 |
| 2017/10/24 | 7,660 | 7,820 | 7,660 | 7,820 | +160 | +2.1% | 68,000 |
| 2017/10/23 | 7,650 | 7,680 | 7,610 | 7,660 | ±0 | ±0% | 117,700 |
| 2017/10/20 | 7,600 | 7,690 | 7,590 | 7,660 | +70 | +0.9% | 39,700 |
| 2017/10/19 | 7,590 | 7,610 | 7,560 | 7,590 | ±0 | ±0% | 31,900 |
| 2017/10/18 | 7,610 | 7,690 | 7,560 | 7,590 | -60 | -0.8% | 59,100 |
| 2017/10/17 | 7,700 | 7,720 | 7,620 | 7,650 | +10 | +0.1% | 46,000 |
| 2017/10/16 | 7,720 | 7,740 | 7,610 | 7,640 | -70 | -0.9% | 126,400 |
| 2017/10/13 | 7,550 | 7,780 | 7,470 | 7,710 | -290 | -3.6% | 188,800 |
| 2017/10/12 | 7,950 | 8,050 | 7,950 | 8,000 | +20 | +0.3% | 92,300 |
| 2017/10/11 | 8,020 | 8,020 | 7,950 | 7,980 | +30 | +0.4% | 29,200 |
| 2017/10/10 | 7,950 | 8,000 | 7,920 | 7,950 | -40 | -0.5% | 35,700 |
| 2017/10/06 | 8,050 | 8,060 | 7,940 | 7,990 | -30 | -0.4% | 54,100 |
| 2017/10/05 | 8,100 | 8,140 | 8,000 | 8,020 | +10 | +0.1% | 52,600 |
| 2017/10/04 | 8,100 | 8,120 | 8,010 | 8,010 | -120 | -1.5% | 30,200 |
| 2017/10/03 | 8,100 | 8,150 | 8,010 | 8,130 | +90 | +1.1% | 79,100 |
| 2017/10/02 | 8,050 | 8,060 | 8,000 | 8,040 | +60 | +0.8% | 38,700 |
| 2017/09/29 | 8,020 | 8,020 | 7,950 | 7,980 | ±0 | ±0% | 25,300 |
| 2017/09/28 | 7,920 | 7,990 | 7,800 | 7,980 | +100 | +1.3% | 40,100 |
| 2017/09/27 | 7,960 | 7,960 | 7,830 | 7,880 | -90 | -1.1% | 46,600 |
| 2017/09/26 | 7,910 | 7,970 | 7,900 | 7,970 | +20 | +0.3% | 51,100 |
| 2017/09/25 | 7,920 | 7,980 | 7,840 | 7,950 | +50 | +0.6% | 62,300 |
| 2017/09/22 | 8,030 | 8,030 | 7,870 | 7,900 | -60 | -0.8% | 56,000 |
| 2017/09/21 | 7,920 | 8,000 | 7,900 | 7,960 | +40 | +0.5% | 71,700 |
| 2017/09/20 | 8,160 | 8,160 | 7,910 | 7,920 | -280 | -3.4% | 107,200 |
| 2017/09/19 | 8,060 | 8,210 | 7,990 | 8,200 | +140 | +1.7% | 58,900 |
| 2017/09/15 | 8,070 | 8,080 | 7,910 | 8,060 | -60 | -0.7% | 69,600 |
| 2017/09/14 | 8,150 | 8,180 | 8,040 | 8,120 | -30 | -0.4% | 61,200 |
| 2017/09/13 | 8,300 | 8,300 | 8,050 | 8,150 | -120 | -1.5% | 76,700 |
| 2017/09/12 | 8,250 | 8,280 | 8,200 | 8,270 | +40 | +0.5% | 33,400 |
| 2017/09/11 | 8,110 | 8,230 | 8,080 | 8,230 | +200 | +2.5% | 51,400 |
| 2017/09/08 | 7,890 | 8,090 | 7,890 | 8,030 | +70 | +0.9% | 50,600 |
| 2017/09/07 | 7,930 | 8,000 | 7,890 | 7,960 | -120 | -1.5% | 48,000 |
| 2017/09/06 | 7,900 | 8,090 | 7,820 | 8,080 | +170 | +2.1% | 69,500 |
| 2017/09/05 | 7,820 | 7,940 | 7,750 | 7,910 | +90 | +1.2% | 92,200 |
| 2017/09/04 | 7,950 | 7,950 | 7,790 | 7,820 | -140 | -1.8% | 38,100 |
| 2017/09/01 | 7,790 | 8,000 | 7,720 | 7,960 | +200 | +2.6% | 79,200 |
| 2017/08/31 | 7,930 | 7,980 | 7,760 | 7,760 | -320 | -4% | 117,800 |
| 2017/08/30 | 8,130 | 8,130 | 8,060 | 8,080 | +50 | +0.6% | 22,300 |
| 2017/08/29 | 8,000 | 8,040 | 7,940 | 8,030 | +50 | +0.6% | 21,600 |
| 2017/08/28 | 8,060 | 8,090 | 7,950 | 7,980 | -20 | -0.3% | 33,200 |
| 2017/08/25 | 8,010 | 8,060 | 7,950 | 8,000 | -10 | -0.1% | 40,700 |
1901～
1950
件表示中 / 3766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 | 527,000円 | +6.8% | +21.5% | 1.80% | 37.63倍 | 1.53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 |
| クラボウ | 810,000円 | -4.4% | -19.4% | 3.48% | 14.21倍 | 1.12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 |
| グンゼ | 375,500円 | +2.1% | +1.5% | 5.75% | 43.58倍 | 1.03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 |
| ニッケ | 153,400円 | +5.4% | -0.8% | 2.74% | 13.23倍 | 0.85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 |
| オンワードＨＤ | 65,000円 | +10.4% | +9.1% | 4.62% | 8.84倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
