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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 7,540 | 7,820 | 7,510 | 7,690 | +300 | +4.1% | 233,400 |
| 2017/07/12 | 7,430 | 7,460 | 7,300 | 7,390 | -80 | -1.1% | 93,300 |
| 2017/07/11 | 7,390 | 7,470 | 7,380 | 7,470 | +100 | +1.4% | 53,000 |
| 2017/07/10 | 7,360 | 7,410 | 7,330 | 7,370 | +70 | +1% | 63,100 |
| 2017/07/07 | 7,270 | 7,350 | 7,240 | 7,300 | -100 | -1.4% | 67,900 |
| 2017/07/06 | 7,370 | 7,460 | 7,290 | 7,400 | -30 | -0.4% | 79,500 |
| 2017/07/05 | 7,360 | 7,450 | 7,270 | 7,430 | +40 | +0.5% | 58,200 |
| 2017/07/04 | 7,500 | 7,520 | 7,360 | 7,390 | -120 | -1.6% | 76,200 |
| 2017/07/03 | 7,460 | 7,600 | 7,450 | 7,510 | +20 | +0.3% | 57,300 |
| 2017/06/30 | 7,520 | 7,540 | 7,410 | 7,490 | -70 | -0.9% | 68,000 |
| 2017/06/29 | 7,630 | 7,640 | 7,490 | 7,560 | -70 | -0.9% | 60,900 |
| 2017/06/28 | 7,730 | 7,770 | 7,610 | 7,630 | -170 | -2.2% | 82,500 |
| 2017/06/27 | 7,780 | 7,900 | 7,770 | 7,800 | +20 | +0.3% | 42,900 |
| 2017/06/26 | 7,750 | 7,810 | 7,720 | 7,780 | +10 | +0.1% | 23,600 |
| 2017/06/23 | 7,760 | 7,800 | 7,740 | 7,770 | +10 | +0.1% | 31,200 |
| 2017/06/22 | 7,750 | 7,790 | 7,730 | 7,760 | +10 | +0.1% | 44,100 |
| 2017/06/21 | 7,730 | 7,820 | 7,730 | 7,750 | -10 | -0.1% | 63,600 |
| 2017/06/20 | 7,860 | 7,870 | 7,740 | 7,760 | -110 | -1.4% | 67,700 |
| 2017/06/19 | 7,780 | 7,900 | 7,730 | 7,870 | +90 | +1.2% | 74,600 |
| 2017/06/16 | 7,780 | 7,880 | 7,750 | 7,780 | -150 | -1.9% | 58,000 |
| 2017/06/15 | 7,770 | 7,980 | 7,770 | 7,930 | +110 | +1.4% | 71,500 |
| 2017/06/14 | 7,760 | 7,860 | 7,760 | 7,820 | +60 | +0.8% | 77,000 |
| 2017/06/13 | 7,750 | 7,780 | 7,720 | 7,760 | -10 | -0.1% | 27,900 |
| 2017/06/12 | 7,770 | 7,820 | 7,700 | 7,770 | -10 | -0.1% | 58,600 |
| 2017/06/09 | 7,760 | 7,830 | 7,730 | 7,780 | +30 | +0.4% | 51,300 |
| 2017/06/08 | 7,760 | 7,860 | 7,730 | 7,750 | -20 | -0.3% | 45,100 |
| 2017/06/07 | 7,730 | 7,770 | 7,670 | 7,770 | ±0 | ±0% | 27,600 |
| 2017/06/06 | 7,750 | 7,880 | 7,720 | 7,770 | +40 | +0.5% | 70,200 |
| 2017/06/05 | 7,650 | 7,780 | 7,600 | 7,730 | +60 | +0.8% | 25,800 |
| 2017/06/02 | 7,700 | 7,740 | 7,660 | 7,670 | -10 | -0.1% | 40,400 |
| 2017/06/01 | 7,550 | 7,700 | 7,540 | 7,680 | +190 | +2.5% | 37,300 |
| 2017/05/31 | 7,600 | 7,620 | 7,480 | 7,490 | -110 | -1.4% | 26,700 |
| 2017/05/30 | 7,420 | 7,640 | 7,420 | 7,600 | +200 | +2.7% | 68,000 |
| 2017/05/29 | 7,340 | 7,430 | 7,340 | 7,400 | ±0 | ±0% | 26,900 |
| 2017/05/26 | 7,460 | 7,480 | 7,390 | 7,400 | -70 | -0.9% | 34,100 |
| 2017/05/25 | 7,440 | 7,520 | 7,440 | 7,470 | -30 | -0.4% | 24,500 |
| 2017/05/24 | 7,470 | 7,510 | 7,430 | 7,500 | +30 | +0.4% | 33,900 |
| 2017/05/23 | 7,380 | 7,480 | 7,370 | 7,470 | +90 | +1.2% | 32,400 |
| 2017/05/22 | 7,290 | 7,390 | 7,290 | 7,380 | +20 | +0.3% | 17,300 |
| 2017/05/19 | 7,310 | 7,400 | 7,270 | 7,360 | -10 | -0.1% | 43,200 |
| 2017/05/18 | 7,330 | 7,390 | 7,310 | 7,370 | -90 | -1.2% | 32,100 |
| 2017/05/17 | 7,410 | 7,460 | 7,370 | 7,460 | ±0 | ±0% | 27,400 |
| 2017/05/16 | 7,410 | 7,460 | 7,370 | 7,460 | +70 | +0.9% | 29,800 |
| 2017/05/15 | 7,360 | 7,400 | 7,330 | 7,390 | +50 | +0.7% | 25,400 |
| 2017/05/12 | 7,350 | 7,380 | 7,270 | 7,340 | -10 | -0.1% | 56,900 |
| 2017/05/11 | 7,410 | 7,430 | 7,310 | 7,350 | -40 | -0.5% | 37,300 |
| 2017/05/10 | 7,560 | 7,570 | 7,350 | 7,390 | -200 | -2.6% | 79,300 |
| 2017/05/09 | 7,420 | 7,590 | 7,380 | 7,590 | +140 | +1.9% | 81,300 |
| 2017/05/08 | 7,240 | 7,460 | 7,240 | 7,450 | +270 | +3.8% | 114,000 |
| 2017/05/02 | 7,230 | 7,260 | 7,170 | 7,180 | +20 | +0.3% | 51,600 |
1951～
2000
件表示中 / 3738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 | 385,500円 | +6.8% | +21.5% | 2.46% | 27.52倍 | 1.12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 |
| ワールド | 261,100円 | +32.9% | +18.0% | 4.06% | 7.95倍 | 1.10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 |
| 片 倉 | 251,400円 | +3.0% | +0.3% | 1.99% | 19.87倍 | 0.92倍 |
|
１８７３年繊維で発祥。医薬品、機械も。賃貸・商業施設など不動産が柱。総還元性向６０％目安 |
| ＴＳＩ ＨＤ | 114,500円 | -2.3% | +189.0% | 3.49% | 18.83倍 | 0.73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 | 93,600円 | +4.3% | +46.4% | 4.27% | 18.34倍 | 0.42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
