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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 3,735 | 3,760 | 3,720 | 3,730 | +25 | +0.7% | 45,000 |
| 2010/11/30 | 3,750 | 3,755 | 3,705 | 3,705 | -35 | -0.9% | 62,900 |
| 2010/11/29 | 3,735 | 3,755 | 3,725 | 3,740 | +10 | +0.3% | 38,200 |
| 2010/11/26 | 3,750 | 3,760 | 3,730 | 3,730 | -20 | -0.5% | 29,000 |
| 2010/11/25 | 3,770 | 3,795 | 3,745 | 3,750 | -20 | -0.5% | 40,900 |
| 2010/11/24 | 3,755 | 3,785 | 3,750 | 3,770 | -45 | -1.2% | 52,800 |
| 2010/11/22 | 3,785 | 3,820 | 3,780 | 3,815 | +20 | +0.5% | 51,300 |
| 2010/11/19 | 3,800 | 3,805 | 3,775 | 3,795 | -5 | -0.1% | 55,600 |
| 2010/11/18 | 3,730 | 3,810 | 3,725 | 3,800 | +95 | +2.6% | 53,800 |
| 2010/11/17 | 3,680 | 3,720 | 3,680 | 3,705 | +5 | +0.1% | 44,400 |
| 2010/11/16 | 3,725 | 3,740 | 3,690 | 3,700 | -25 | -0.7% | 39,100 |
| 2010/11/15 | 3,690 | 3,750 | 3,690 | 3,725 | +25 | +0.7% | 70,300 |
| 2010/11/12 | 3,745 | 3,755 | 3,690 | 3,700 | -40 | -1.1% | 98,500 |
| 2010/11/11 | 3,750 | 3,760 | 3,715 | 3,740 | -5 | -0.1% | 121,600 |
| 2010/11/10 | 3,755 | 3,770 | 3,725 | 3,745 | -40 | -1.1% | 105,700 |
| 2010/11/09 | 3,800 | 3,800 | 3,775 | 3,785 | -55 | -1.4% | 31,300 |
| 2010/11/08 | 3,835 | 3,840 | 3,815 | 3,840 | +40 | +1.1% | 55,400 |
| 2010/11/05 | 3,805 | 3,840 | 3,775 | 3,800 | +30 | +0.8% | 148,500 |
| 2010/11/04 | 3,725 | 3,770 | 3,720 | 3,770 | +85 | +2.3% | 63,900 |
| 2010/11/02 | 3,685 | 3,730 | 3,655 | 3,685 | +30 | +0.8% | 126,800 |
| 2010/11/01 | 3,630 | 3,665 | 3,590 | 3,655 | -5 | -0.1% | 87,000 |
| 2010/10/29 | 3,640 | 3,660 | 3,620 | 3,660 | +30 | +0.8% | 46,400 |
| 2010/10/28 | 3,675 | 3,715 | 3,615 | 3,630 | -65 | -1.8% | 139,400 |
| 2010/10/27 | 3,700 | 3,715 | 3,660 | 3,695 | -5 | -0.1% | 91,100 |
| 2010/10/26 | 3,700 | 3,745 | 3,650 | 3,700 | -25 | -0.7% | 137,800 |
| 2010/10/25 | 3,760 | 3,770 | 3,710 | 3,725 | -20 | -0.5% | 103,800 |
| 2010/10/22 | 3,750 | 3,780 | 3,690 | 3,745 | ±0 | ±0% | 148,300 |
| 2010/10/21 | 3,705 | 3,755 | 3,660 | 3,745 | +70 | +1.9% | 128,900 |
| 2010/10/20 | 3,660 | 3,705 | 3,625 | 3,675 | +25 | +0.7% | 66,100 |
| 2010/10/19 | 3,665 | 3,725 | 3,650 | 3,650 | -35 | -0.9% | 93,000 |
| 2010/10/18 | 3,620 | 3,705 | 3,615 | 3,685 | +65 | +1.8% | 64,700 |
| 2010/10/15 | 3,690 | 3,700 | 3,580 | 3,620 | -120 | -3.2% | 154,000 |
| 2010/10/14 | 3,825 | 3,840 | 3,700 | 3,740 | -105 | -2.7% | 178,700 |
| 2010/10/13 | 3,925 | 3,940 | 3,825 | 3,845 | -85 | -2.2% | 118,900 |
| 2010/10/12 | 3,975 | 3,990 | 3,925 | 3,930 | -20 | -0.5% | 50,300 |
| 2010/10/08 | 3,955 | 3,980 | 3,935 | 3,950 | +20 | +0.5% | 77,000 |
| 2010/10/07 | 3,925 | 3,970 | 3,920 | 3,930 | +5 | +0.1% | 70,700 |
| 2010/10/06 | 3,975 | 3,995 | 3,910 | 3,925 | -75 | -1.9% | 133,100 |
| 2010/10/05 | 4,000 | 4,020 | 3,960 | 4,000 | -5 | -0.1% | 148,100 |
| 2010/10/04 | 4,070 | 4,075 | 4,005 | 4,005 | -35 | -0.9% | 67,700 |
| 2010/10/01 | 4,070 | 4,070 | 4,030 | 4,040 | +5 | +0.1% | 31,000 |
| 2010/09/30 | 4,110 | 4,115 | 4,035 | 4,035 | -85 | -2.1% | 80,000 |
| 2010/09/29 | 4,125 | 4,135 | 4,110 | 4,120 | -5 | -0.1% | 37,300 |
| 2010/09/28 | 4,130 | 4,135 | 4,110 | 4,125 | -10 | -0.2% | 28,000 |
| 2010/09/27 | 4,135 | 4,140 | 4,130 | 4,135 | +10 | +0.2% | 42,200 |
| 2010/09/24 | 4,140 | 4,145 | 4,125 | 4,125 | -10 | -0.2% | 39,300 |
| 2010/09/22 | 4,135 | 4,145 | 4,120 | 4,135 | -10 | -0.2% | 73,600 |
| 2010/09/21 | 4,170 | 4,175 | 4,140 | 4,145 | -5 | -0.1% | 25,100 |
| 2010/09/17 | 4,145 | 4,160 | 4,140 | 4,150 | +30 | +0.7% | 18,600 |
| 2010/09/16 | 4,170 | 4,190 | 4,120 | 4,120 | -70 | -1.7% | 46,800 |
3601～
3650
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
