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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 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 |
| 2017/05/01 | 7,160 | 7,240 | 7,150 | 7,160 | ±0 | ±0% | 37,300 |
| 2017/04/28 | 7,120 | 7,250 | 7,090 | 7,160 | +80 | +1.1% | 93,800 |
| 2017/04/27 | 6,960 | 7,130 | 6,930 | 7,080 | +150 | +2.2% | 52,100 |
| 2017/04/26 | 7,020 | 7,020 | 6,890 | 6,930 | +10 | +0.1% | 38,700 |
| 2017/04/25 | 6,850 | 6,950 | 6,850 | 6,920 | -70 | -1% | 56,200 |
| 2017/04/24 | 6,960 | 7,090 | 6,930 | 6,990 | +50 | +0.7% | 34,700 |
| 2017/04/21 | 6,870 | 6,980 | 6,810 | 6,940 | +30 | +0.4% | 69,700 |
| 2017/04/20 | 7,050 | 7,110 | 6,910 | 6,910 | -10 | -0.1% | 84,800 |
| 2017/04/19 | 6,900 | 7,160 | 6,900 | 6,920 | +50 | +0.7% | 128,200 |
| 2017/04/18 | 6,890 | 6,900 | 6,810 | 6,870 | -30 | -0.4% | 40,100 |
| 2017/04/17 | 6,640 | 6,920 | 6,630 | 6,900 | +290 | +4.4% | 126,500 |
| 2017/04/14 | 6,650 | 6,730 | 6,580 | 6,610 | -140 | -2.1% | 89,900 |
| 2017/04/13 | 6,480 | 6,850 | 6,480 | 6,750 | -230 | -3.3% | 258,300 |
| 2017/04/12 | 7,020 | 7,050 | 6,910 | 6,980 | -40 | -0.6% | 57,300 |
| 2017/04/11 | 7,000 | 7,060 | 6,970 | 7,020 | -20 | -0.3% | 48,500 |
| 2017/04/10 | 7,100 | 7,170 | 6,990 | 7,040 | -140 | -1.9% | 40,700 |
| 2017/04/07 | 7,060 | 7,200 | 7,040 | 7,180 | +140 | +2% | 61,000 |
| 2017/04/06 | 7,120 | 7,150 | 7,030 | 7,040 | -40 | -0.6% | 58,200 |
| 2017/04/05 | 7,000 | 7,120 | 7,000 | 7,080 | +30 | +0.4% | 27,400 |
| 2017/04/04 | 7,090 | 7,100 | 6,990 | 7,050 | -20 | -0.3% | 37,400 |
| 2017/04/03 | 7,010 | 7,130 | 7,010 | 7,070 | +60 | +0.9% | 48,500 |
2001～
2050
件表示中 / 3767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 | 529,000円 | +6.8% | +21.5% | 1.80% | 37.76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 | 808,000円 | -4.4% | -19.4% | 3.49% | 14.17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 | 376,500円 | +2.1% | +1.5% | 5.74% | 43.69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 | 153,200円 | +5.4% | -0.8% | 2.74% | 13.21倍 | 0.84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 | 64,900円 | +10.4% | +9.1% | 4.62% | 8.83倍 | 1.05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
