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 |
|---|---|---|---|---|---|---|---|
| 2011/02/16 | 3,805 | 3,850 | 3,805 | 3,830 | +25 | +0.7% | 70,300 |
| 2011/02/15 | 3,820 | 3,820 | 3,790 | 3,805 | +5 | +0.1% | 27,500 |
| 2011/02/14 | 3,800 | 3,815 | 3,795 | 3,800 | +25 | +0.7% | 37,600 |
| 2011/02/10 | 3,780 | 3,790 | 3,770 | 3,775 | ±0 | ±0% | 30,300 |
| 2011/02/09 | 3,785 | 3,790 | 3,770 | 3,775 | +10 | +0.3% | 42,500 |
| 2011/02/08 | 3,795 | 3,795 | 3,765 | 3,765 | ±0 | ±0% | 47,100 |
| 2011/02/07 | 3,800 | 3,800 | 3,755 | 3,765 | -20 | -0.5% | 52,300 |
| 2011/02/04 | 3,750 | 3,785 | 3,745 | 3,785 | +30 | +0.8% | 46,200 |
| 2011/02/03 | 3,725 | 3,770 | 3,725 | 3,755 | +20 | +0.5% | 47,100 |
| 2011/02/02 | 3,730 | 3,755 | 3,710 | 3,735 | +35 | +0.9% | 93,000 |
| 2011/02/01 | 3,760 | 3,760 | 3,675 | 3,700 | -50 | -1.3% | 94,400 |
| 2011/01/31 | 3,770 | 3,770 | 3,735 | 3,750 | -25 | -0.7% | 40,000 |
| 2011/01/28 | 3,810 | 3,820 | 3,770 | 3,775 | -25 | -0.7% | 54,200 |
| 2011/01/27 | 3,805 | 3,815 | 3,790 | 3,800 | -15 | -0.4% | 59,200 |
| 2011/01/26 | 3,865 | 3,865 | 3,810 | 3,815 | -85 | -2.2% | 69,100 |
| 2011/01/25 | 3,915 | 3,925 | 3,865 | 3,900 | -20 | -0.5% | 53,600 |
| 2011/01/24 | 3,910 | 3,925 | 3,885 | 3,920 | -10 | -0.3% | 31,600 |
| 2011/01/21 | 3,985 | 3,995 | 3,925 | 3,930 | -50 | -1.3% | 56,600 |
| 2011/01/20 | 4,000 | 4,000 | 3,970 | 3,980 | -15 | -0.4% | 27,000 |
| 2011/01/19 | 4,020 | 4,020 | 3,960 | 3,995 | -25 | -0.6% | 43,600 |
| 2011/01/18 | 3,990 | 4,040 | 3,990 | 4,020 | +45 | +1.1% | 42,700 |
| 2011/01/17 | 4,050 | 4,050 | 3,965 | 3,975 | -65 | -1.6% | 70,000 |
| 2011/01/14 | 4,040 | 4,075 | 4,040 | 4,040 | -35 | -0.9% | 33,200 |
| 2011/01/13 | 4,060 | 4,075 | 4,025 | 4,075 | +50 | +1.2% | 47,600 |
| 2011/01/12 | 4,055 | 4,080 | 4,020 | 4,025 | -15 | -0.4% | 64,000 |
| 2011/01/11 | 4,045 | 4,045 | 4,010 | 4,040 | +10 | +0.2% | 31,600 |
| 2011/01/07 | 3,995 | 4,050 | 3,990 | 4,030 | +35 | +0.9% | 48,900 |
| 2011/01/06 | 4,005 | 4,020 | 3,990 | 3,995 | -5 | -0.1% | 35,500 |
| 2011/01/05 | 4,020 | 4,025 | 3,975 | 4,000 | -10 | -0.2% | 57,500 |
| 2011/01/04 | 3,980 | 4,020 | 3,970 | 4,010 | +60 | +1.5% | 44,600 |
| 2010/12/30 | 3,990 | 3,990 | 3,945 | 3,950 | -40 | -1% | 27,500 |
| 2010/12/29 | 3,960 | 3,990 | 3,945 | 3,990 | +25 | +0.6% | 33,900 |
| 2010/12/28 | 3,965 | 3,980 | 3,930 | 3,965 | +10 | +0.3% | 56,000 |
| 2010/12/27 | 3,905 | 3,975 | 3,885 | 3,955 | +80 | +2.1% | 83,100 |
| 2010/12/24 | 3,865 | 3,890 | 3,855 | 3,875 | +15 | +0.4% | 30,700 |
| 2010/12/22 | 3,870 | 3,900 | 3,860 | 3,860 | -30 | -0.8% | 65,900 |
| 2010/12/21 | 3,925 | 3,925 | 3,880 | 3,890 | -30 | -0.8% | 62,200 |
| 2010/12/20 | 3,905 | 3,930 | 3,880 | 3,920 | +15 | +0.4% | 59,900 |
| 2010/12/17 | 3,890 | 3,925 | 3,850 | 3,905 | +5 | +0.1% | 65,500 |
| 2010/12/16 | 3,895 | 3,920 | 3,870 | 3,900 | +5 | +0.1% | 78,600 |
| 2010/12/15 | 3,860 | 3,895 | 3,830 | 3,895 | +50 | +1.3% | 76,200 |
| 2010/12/14 | 3,825 | 3,865 | 3,805 | 3,845 | +25 | +0.7% | 105,400 |
| 2010/12/13 | 3,770 | 3,840 | 3,765 | 3,820 | ±0 | ±0% | 74,100 |
| 2010/12/10 | 3,750 | 3,845 | 3,735 | 3,820 | ±0 | ±0% | 137,500 |
| 2010/12/09 | 3,845 | 3,845 | 3,805 | 3,820 | -20 | -0.5% | 49,500 |
| 2010/12/08 | 3,780 | 3,850 | 3,770 | 3,840 | +50 | +1.3% | 90,800 |
| 2010/12/07 | 3,820 | 3,840 | 3,760 | 3,790 | -55 | -1.4% | 81,600 |
| 2010/12/06 | 3,825 | 3,850 | 3,800 | 3,845 | +50 | +1.3% | 102,800 |
| 2010/12/03 | 3,795 | 3,820 | 3,785 | 3,795 | +20 | +0.5% | 73,900 |
| 2010/12/02 | 3,770 | 3,775 | 3,755 | 3,775 | +45 | +1.2% | 50,800 |
3551～
3600
件表示中 / 3765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 | 541,000円 | +6.8% | +21.5% | 1.76% | 38.62倍 | 1.57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 | 816,000円 | -4.4% | -19.4% | 3.46% | 14.31倍 | 1.13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 | 375,000円 | +2.1% | +1.5% | 5.76% | 43.51倍 | 1.02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 | 149,900円 | +5.4% | -0.8% | 2.80% | 12.93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 |
| オンワードＨＤ | 64,500円 | +10.4% | +9.1% | 4.65% | 8.77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
