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 |
|---|---|---|---|---|---|---|---|
| 2013/10/07 | 5,150 | 5,150 | 5,030 | 5,060 | -90 | -1.7% | 45,000 |
| 2013/10/04 | 5,060 | 5,180 | 5,050 | 5,150 | +40 | +0.8% | 47,300 |
| 2013/10/03 | 5,060 | 5,120 | 5,040 | 5,110 | ±0 | ±0% | 75,200 |
| 2013/10/02 | 5,310 | 5,310 | 5,090 | 5,110 | -200 | -3.8% | 107,600 |
| 2013/10/01 | 5,410 | 5,430 | 5,280 | 5,310 | -130 | -2.4% | 74,600 |
| 2013/09/30 | 5,470 | 5,480 | 5,380 | 5,440 | -120 | -2.2% | 44,700 |
| 2013/09/27 | 5,480 | 5,570 | 5,470 | 5,560 | +90 | +1.6% | 43,500 |
| 2013/09/26 | 5,400 | 5,470 | 5,370 | 5,470 | +50 | +0.9% | 52,100 |
| 2013/09/25 | 5,540 | 5,540 | 5,370 | 5,420 | -140 | -2.5% | 96,900 |
| 2013/09/24 | 5,650 | 5,650 | 5,550 | 5,560 | -100 | -1.8% | 41,500 |
| 2013/09/20 | 5,650 | 5,670 | 5,620 | 5,660 | +40 | +0.7% | 19,900 |
| 2013/09/19 | 5,600 | 5,640 | 5,560 | 5,620 | +50 | +0.9% | 39,200 |
| 2013/09/18 | 5,580 | 5,630 | 5,540 | 5,570 | +20 | +0.4% | 22,800 |
| 2013/09/17 | 5,490 | 5,570 | 5,480 | 5,550 | +60 | +1.1% | 37,700 |
| 2013/09/13 | 5,460 | 5,530 | 5,430 | 5,490 | -30 | -0.5% | 68,900 |
| 2013/09/12 | 5,650 | 5,660 | 5,480 | 5,520 | -140 | -2.5% | 50,500 |
| 2013/09/11 | 5,650 | 5,680 | 5,610 | 5,660 | +40 | +0.7% | 45,900 |
| 2013/09/10 | 5,540 | 5,620 | 5,510 | 5,620 | +100 | +1.8% | 68,600 |
| 2013/09/09 | 5,470 | 5,530 | 5,460 | 5,520 | +120 | +2.2% | 26,800 |
| 2013/09/06 | 5,470 | 5,480 | 5,300 | 5,400 | -50 | -0.9% | 30,100 |
| 2013/09/05 | 5,420 | 5,500 | 5,390 | 5,450 | -40 | -0.7% | 28,000 |
| 2013/09/04 | 5,410 | 5,500 | 5,410 | 5,490 | -20 | -0.4% | 21,000 |
| 2013/09/03 | 5,460 | 5,520 | 5,460 | 5,510 | +100 | +1.8% | 19,100 |
| 2013/09/02 | 5,350 | 5,440 | 5,340 | 5,410 | +60 | +1.1% | 17,100 |
| 2013/08/30 | 5,450 | 5,460 | 5,350 | 5,350 | -80 | -1.5% | 24,200 |
| 2013/08/29 | 5,460 | 5,490 | 5,420 | 5,430 | -40 | -0.7% | 12,100 |
| 2013/08/28 | 5,470 | 5,540 | 5,420 | 5,470 | -70 | -1.3% | 41,600 |
| 2013/08/27 | 5,500 | 5,590 | 5,440 | 5,540 | -60 | -1.1% | 30,200 |
| 2013/08/26 | 5,620 | 5,630 | 5,590 | 5,600 | -50 | -0.9% | 3,100 |
| 2013/08/23 | 5,690 | 5,690 | 5,620 | 5,650 | +30 | +0.5% | 12,700 |
| 2013/08/22 | 5,620 | 5,640 | 5,560 | 5,620 | +60 | +1.1% | 24,800 |
| 2013/08/21 | 5,560 | 5,600 | 5,520 | 5,560 | ±0 | ±0% | 17,400 |
| 2013/08/20 | 5,590 | 5,670 | 5,560 | 5,560 | -30 | -0.5% | 33,300 |
| 2013/08/19 | 5,540 | 5,590 | 5,510 | 5,590 | +30 | +0.5% | 14,900 |
| 2013/08/16 | 5,570 | 5,620 | 5,550 | 5,560 | -10 | -0.2% | 26,900 |
| 2013/08/15 | 5,610 | 5,650 | 5,570 | 5,570 | -30 | -0.5% | 18,100 |
| 2013/08/14 | 5,680 | 5,720 | 5,520 | 5,600 | -10 | -0.2% | 42,000 |
| 2013/08/13 | 5,600 | 5,640 | 5,530 | 5,610 | ±0 | ±0% | 36,400 |
| 2013/08/12 | 5,590 | 5,640 | 5,560 | 5,610 | +10 | +0.2% | 23,200 |
| 2013/08/09 | 5,660 | 5,690 | 5,590 | 5,600 | -20 | -0.4% | 29,500 |
| 2013/08/08 | 5,680 | 5,790 | 5,620 | 5,620 | -50 | -0.9% | 31,900 |
| 2013/08/07 | 5,730 | 5,820 | 5,670 | 5,670 | -130 | -2.2% | 33,500 |
| 2013/08/06 | 5,800 | 5,840 | 5,710 | 5,800 | +50 | +0.9% | 39,800 |
| 2013/08/05 | 5,710 | 5,790 | 5,680 | 5,750 | -30 | -0.5% | 35,800 |
| 2013/08/02 | 5,770 | 5,780 | 5,690 | 5,780 | +40 | +0.7% | 50,300 |
| 2013/08/01 | 5,640 | 5,740 | 5,570 | 5,740 | +150 | +2.7% | 16,900 |
| 2013/07/31 | 5,760 | 5,760 | 5,590 | 5,590 | -230 | -4% | 42,400 |
| 2013/07/30 | 5,700 | 5,850 | 5,700 | 5,820 | +60 | +1% | 75,600 |
| 2013/07/29 | 5,910 | 5,960 | 5,690 | 5,760 | -150 | -2.5% | 46,000 |
| 2013/07/26 | 5,920 | 5,960 | 5,900 | 5,910 | -40 | -0.7% | 33,800 |
2901～
2950
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 | 529,000円 | +6.8% | +21.5% | 1.80% | 37.77倍 | 1.54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 | 809,000円 | -4.4% | -19.4% | 3.49% | 14.19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 | 153,300円 | +5.4% | -0.8% | 2.74% | 13.22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 | 64,800円 | +10.4% | +9.1% | 4.63% | 8.81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
