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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 4,465 | 4,580 | 4,415 | 4,465 | -70 | -1.5% | 93,800 |
| 2010/06/21 | 4,520 | 4,540 | 4,490 | 4,535 | +25 | +0.6% | 40,900 |
| 2010/06/18 | 4,470 | 4,515 | 4,445 | 4,510 | +70 | +1.6% | 76,700 |
| 2010/06/17 | 4,405 | 4,470 | 4,400 | 4,440 | +35 | +0.8% | 91,300 |
| 2010/06/16 | 4,420 | 4,445 | 4,390 | 4,405 | +5 | +0.1% | 93,300 |
| 2010/06/15 | 4,440 | 4,450 | 4,365 | 4,400 | -75 | -1.7% | 123,800 |
| 2010/06/14 | 4,475 | 4,500 | 4,435 | 4,475 | -45 | -1% | 111,100 |
| 2010/06/11 | 4,495 | 4,530 | 4,460 | 4,520 | -5 | -0.1% | 97,900 |
| 2010/06/10 | 4,505 | 4,565 | 4,485 | 4,525 | -40 | -0.9% | 73,600 |
| 2010/06/09 | 4,610 | 4,635 | 4,545 | 4,565 | -20 | -0.4% | 45,900 |
| 2010/06/08 | 4,530 | 4,610 | 4,530 | 4,585 | -15 | -0.3% | 61,400 |
| 2010/06/07 | 4,620 | 4,640 | 4,560 | 4,600 | -35 | -0.8% | 60,700 |
| 2010/06/04 | 4,680 | 4,680 | 4,625 | 4,635 | -15 | -0.3% | 53,900 |
| 2010/06/03 | 4,615 | 4,690 | 4,615 | 4,650 | -35 | -0.7% | 73,800 |
| 2010/06/02 | 4,650 | 4,700 | 4,650 | 4,685 | +35 | +0.8% | 54,200 |
| 2010/06/01 | 4,635 | 4,695 | 4,590 | 4,650 | +80 | +1.8% | 63,400 |
| 2010/05/31 | 4,530 | 4,610 | 4,525 | 4,570 | +45 | +1% | 49,200 |
| 2010/05/28 | 4,580 | 4,625 | 4,515 | 4,525 | -25 | -0.5% | 79,700 |
| 2010/05/27 | 4,550 | 4,585 | 4,470 | 4,550 | -50 | -1.1% | 88,900 |
| 2010/05/26 | 4,650 | 4,650 | 4,575 | 4,600 | -65 | -1.4% | 113,600 |
| 2010/05/25 | 4,705 | 4,705 | 4,635 | 4,665 | -10 | -0.2% | 90,700 |
| 2010/05/24 | 4,645 | 4,705 | 4,625 | 4,675 | +60 | +1.3% | 67,900 |
| 2010/05/21 | 4,615 | 4,635 | 4,595 | 4,615 | -50 | -1.1% | 95,000 |
| 2010/05/20 | 4,645 | 4,695 | 4,640 | 4,665 | -20 | -0.4% | 79,400 |
| 2010/05/19 | 4,670 | 4,725 | 4,625 | 4,685 | -25 | -0.5% | 99,700 |
| 2010/05/18 | 4,760 | 4,770 | 4,700 | 4,710 | -5 | -0.1% | 79,400 |
| 2010/05/17 | 4,730 | 4,760 | 4,695 | 4,715 | -10 | -0.2% | 86,600 |
| 2010/05/14 | 4,715 | 4,745 | 4,700 | 4,725 | -35 | -0.7% | 44,500 |
| 2010/05/13 | 4,740 | 4,770 | 4,730 | 4,760 | +30 | +0.6% | 58,300 |
| 2010/05/12 | 4,755 | 4,755 | 4,690 | 4,730 | +5 | +0.1% | 69,000 |
| 2010/05/11 | 4,680 | 4,750 | 4,680 | 4,725 | +45 | +1% | 75,100 |
| 2010/05/10 | 4,615 | 4,725 | 4,610 | 4,680 | +35 | +0.8% | 118,400 |
| 2010/05/07 | 4,585 | 4,690 | 4,580 | 4,645 | +40 | +0.9% | 165,000 |
| 2010/05/06 | 4,645 | 4,675 | 4,595 | 4,605 | -110 | -2.3% | 88,800 |
| 2010/04/30 | 4,715 | 4,755 | 4,680 | 4,715 | +55 | +1.2% | 66,500 |
| 2010/04/28 | 4,675 | 4,700 | 4,655 | 4,660 | -85 | -1.8% | 67,300 |
| 2010/04/27 | 4,740 | 4,755 | 4,715 | 4,745 | -10 | -0.2% | 67,400 |
| 2010/04/26 | 4,725 | 4,770 | 4,710 | 4,755 | +35 | +0.7% | 75,000 |
| 2010/04/23 | 4,660 | 4,720 | 4,635 | 4,720 | +65 | +1.4% | 78,200 |
| 2010/04/22 | 4,665 | 4,670 | 4,635 | 4,655 | -5 | -0.1% | 92,500 |
| 2010/04/21 | 4,650 | 4,670 | 4,625 | 4,660 | +25 | +0.5% | 84,000 |
| 2010/04/20 | 4,615 | 4,665 | 4,580 | 4,635 | +55 | +1.2% | 110,700 |
| 2010/04/19 | 4,555 | 4,615 | 4,550 | 4,580 | +5 | +0.1% | 91,400 |
| 2010/04/16 | 4,600 | 4,615 | 4,565 | 4,575 | -25 | -0.5% | 79,600 |
| 2010/04/15 | 4,630 | 4,630 | 4,595 | 4,600 | -15 | -0.3% | 80,400 |
| 2010/04/14 | 4,645 | 4,645 | 4,590 | 4,615 | -35 | -0.8% | 141,200 |
| 2010/04/13 | 4,565 | 4,660 | 4,555 | 4,650 | +155 | +3.4% | 331,400 |
| 2010/04/12 | 4,435 | 4,510 | 4,425 | 4,495 | +80 | +1.8% | 115,200 |
| 2010/04/09 | 4,390 | 4,420 | 4,390 | 4,415 | +15 | +0.3% | 34,800 |
| 2010/04/08 | 4,385 | 4,420 | 4,385 | 4,400 | -5 | -0.1% | 34,900 |
3401～
3450
件表示中 / 3455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 | 389,000円 | +4.5% | +13.1% | 2.06% | 28.53倍 | 1.10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 |
| セーレン | 247,200円 | +3.6% | +1.8% | 2.43% | 11.16倍 | 1.10倍 |
|
自動車用シート材大手、エアバッグも。スポーツ用など衣料ＯＥＭ強い。独自技術で化粧品育成 |
| ニッケ | 135,700円 | -2.2% | -0.3% | 2.65% | 12.15倍 | 0.83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 |
| 東洋紡 | 108,500円 | +5.0% | +65.2% | 3.69% | 36.77倍 | 0.49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 |
| オンワードＨＤ | 60,000円 | +5.5% | +18.5% | 4.00% | 10.18倍 | 1.02倍 |
|
アパレルメーカー大手。「２３区」「自由区」など、中高価格帯ブランド軸。百貨店向け中心に展開 |
市場注目の銘柄
チャート関連のコラム
