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 |
|---|---|---|---|---|---|---|---|
| 2015/10/26 | 5,880 | 5,880 | 5,730 | 5,750 | -50 | -0.9% | 29,400 |
| 2015/10/23 | 5,810 | 5,880 | 5,790 | 5,800 | +140 | +2.5% | 54,800 |
| 2015/10/22 | 5,640 | 5,690 | 5,630 | 5,660 | -30 | -0.5% | 30,500 |
| 2015/10/21 | 5,530 | 5,690 | 5,530 | 5,690 | +210 | +3.8% | 56,400 |
| 2015/10/20 | 5,470 | 5,520 | 5,440 | 5,480 | +60 | +1.1% | 42,500 |
| 2015/10/19 | 5,460 | 5,470 | 5,400 | 5,420 | -30 | -0.6% | 31,600 |
| 2015/10/16 | 5,510 | 5,550 | 5,420 | 5,450 | -30 | -0.5% | 50,400 |
| 2015/10/15 | 5,460 | 5,550 | 5,440 | 5,480 | -20 | -0.4% | 56,500 |
| 2015/10/14 | 5,560 | 5,610 | 5,460 | 5,500 | -210 | -3.7% | 52,000 |
| 2015/10/13 | 5,620 | 5,760 | 5,620 | 5,710 | +70 | +1.2% | 52,900 |
| 2015/10/09 | 5,670 | 5,680 | 5,610 | 5,640 | +10 | +0.2% | 22,900 |
| 2015/10/08 | 5,600 | 5,670 | 5,600 | 5,630 | -40 | -0.7% | 23,900 |
| 2015/10/07 | 5,630 | 5,670 | 5,540 | 5,670 | +40 | +0.7% | 20,000 |
| 2015/10/06 | 5,630 | 5,780 | 5,590 | 5,630 | +70 | +1.3% | 21,600 |
| 2015/10/05 | 5,580 | 5,600 | 5,530 | 5,560 | -10 | -0.2% | 12,800 |
| 2015/10/02 | 5,630 | 5,660 | 5,540 | 5,570 | ±0 | ±0% | 40,400 |
| 2015/10/01 | 5,540 | 5,620 | 5,510 | 5,570 | +90 | +1.6% | 29,200 |
| 2015/09/30 | 5,450 | 5,510 | 5,440 | 5,480 | +30 | +0.6% | 25,900 |
| 2015/09/29 | 5,570 | 5,590 | 5,430 | 5,450 | -170 | -3% | 38,200 |
| 2015/09/28 | 5,600 | 5,720 | 5,540 | 5,620 | -10 | -0.2% | 32,500 |
| 2015/09/25 | 5,540 | 5,630 | 5,510 | 5,630 | +120 | +2.2% | 60,200 |
| 2015/09/24 | 5,580 | 5,600 | 5,510 | 5,510 | -110 | -2% | 46,500 |
| 2015/09/18 | 5,700 | 5,760 | 5,600 | 5,620 | -160 | -2.8% | 45,000 |
| 2015/09/17 | 5,780 | 5,830 | 5,680 | 5,780 | ±0 | ±0% | 36,600 |
| 2015/09/16 | 5,760 | 5,830 | 5,670 | 5,780 | +120 | +2.1% | 33,100 |
| 2015/09/15 | 5,670 | 5,730 | 5,640 | 5,660 | +20 | +0.4% | 14,600 |
| 2015/09/14 | 5,780 | 5,780 | 5,620 | 5,640 | -40 | -0.7% | 25,300 |
| 2015/09/11 | 5,670 | 5,740 | 5,660 | 5,680 | -60 | -1% | 42,200 |
| 2015/09/10 | 5,600 | 5,780 | 5,560 | 5,740 | +110 | +2% | 44,100 |
| 2015/09/09 | 5,600 | 5,680 | 5,550 | 5,630 | +90 | +1.6% | 51,300 |
| 2015/09/08 | 5,690 | 5,700 | 5,510 | 5,540 | -140 | -2.5% | 61,100 |
| 2015/09/07 | 5,770 | 5,830 | 5,640 | 5,680 | -150 | -2.6% | 27,400 |
| 2015/09/04 | 5,900 | 5,900 | 5,750 | 5,830 | -10 | -0.2% | 88,100 |
| 2015/09/03 | 5,780 | 5,900 | 5,780 | 5,840 | +90 | +1.6% | 38,200 |
| 2015/09/02 | 5,750 | 5,860 | 5,670 | 5,750 | -10 | -0.2% | 119,100 |
| 2015/09/01 | 5,830 | 5,870 | 5,760 | 5,760 | -130 | -2.2% | 35,400 |
| 2015/08/31 | 5,860 | 5,990 | 5,850 | 5,890 | +130 | +2.3% | 57,300 |
| 2015/08/28 | 5,830 | 5,910 | 5,750 | 5,760 | +30 | +0.5% | 78,800 |
| 2015/08/27 | 5,630 | 5,880 | 5,610 | 5,730 | +200 | +3.6% | 56,400 |
| 2015/08/26 | 5,500 | 5,570 | 5,460 | 5,530 | +70 | +1.3% | 87,200 |
| 2015/08/25 | 5,530 | 5,670 | 5,460 | 5,460 | -260 | -4.5% | 71,400 |
| 2015/08/24 | 5,900 | 5,910 | 5,720 | 5,720 | -210 | -3.5% | 56,900 |
| 2015/08/21 | 5,980 | 6,010 | 5,900 | 5,930 | -120 | -2% | 23,400 |
| 2015/08/20 | 6,180 | 6,200 | 6,040 | 6,050 | -150 | -2.4% | 19,000 |
| 2015/08/19 | 6,160 | 6,220 | 6,120 | 6,200 | +20 | +0.3% | 25,600 |
| 2015/08/18 | 6,250 | 6,260 | 6,150 | 6,180 | -90 | -1.4% | 25,700 |
| 2015/08/17 | 6,280 | 6,290 | 6,230 | 6,270 | -10 | -0.2% | 19,500 |
| 2015/08/14 | 6,200 | 6,310 | 6,200 | 6,280 | +50 | +0.8% | 13,700 |
| 2015/08/13 | 6,200 | 6,240 | 6,150 | 6,230 | ±0 | ±0% | 26,700 |
| 2015/08/12 | 6,190 | 6,320 | 6,190 | 6,230 | -10 | -0.2% | 20,500 |
2401～
2450
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
