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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 4,145 | 4,205 | 4,135 | 4,190 | +45 | +1.1% | 33,900 |
| 2010/09/14 | 4,175 | 4,180 | 4,130 | 4,145 | -35 | -0.8% | 40,600 |
| 2010/09/13 | 4,210 | 4,215 | 4,165 | 4,180 | -15 | -0.4% | 30,400 |
| 2010/09/10 | 4,165 | 4,210 | 4,150 | 4,195 | +70 | +1.7% | 57,200 |
| 2010/09/09 | 4,135 | 4,155 | 4,115 | 4,125 | -30 | -0.7% | 38,900 |
| 2010/09/08 | 4,100 | 4,165 | 4,100 | 4,155 | +35 | +0.8% | 51,100 |
| 2010/09/07 | 4,140 | 4,155 | 4,110 | 4,120 | -105 | -2.5% | 83,900 |
| 2010/09/06 | 4,185 | 4,225 | 4,180 | 4,225 | +25 | +0.6% | 24,000 |
| 2010/09/03 | 4,215 | 4,245 | 4,175 | 4,200 | -50 | -1.2% | 55,400 |
| 2010/09/02 | 4,190 | 4,270 | 4,165 | 4,250 | +125 | +3% | 76,700 |
| 2010/09/01 | 4,170 | 4,180 | 4,100 | 4,125 | -70 | -1.7% | 65,900 |
| 2010/08/31 | 4,200 | 4,215 | 4,175 | 4,195 | -30 | -0.7% | 49,600 |
| 2010/08/30 | 4,225 | 4,260 | 4,195 | 4,225 | +50 | +1.2% | 40,200 |
| 2010/08/27 | 4,145 | 4,185 | 4,105 | 4,175 | +50 | +1.2% | 43,800 |
| 2010/08/26 | 4,120 | 4,125 | 4,100 | 4,125 | +20 | +0.5% | 24,600 |
| 2010/08/25 | 4,130 | 4,135 | 4,085 | 4,105 | -25 | -0.6% | 35,600 |
| 2010/08/24 | 4,140 | 4,175 | 4,125 | 4,130 | -30 | -0.7% | 31,400 |
| 2010/08/23 | 4,160 | 4,180 | 4,155 | 4,160 | ±0 | ±0% | 25,600 |
| 2010/08/20 | 4,195 | 4,250 | 4,150 | 4,160 | -30 | -0.7% | 52,200 |
| 2010/08/19 | 4,205 | 4,235 | 4,170 | 4,190 | -35 | -0.8% | 46,200 |
| 2010/08/18 | 4,260 | 4,260 | 4,200 | 4,225 | -15 | -0.4% | 35,000 |
| 2010/08/17 | 4,215 | 4,265 | 4,210 | 4,240 | -10 | -0.2% | 37,500 |
| 2010/08/16 | 4,290 | 4,290 | 4,235 | 4,250 | -80 | -1.8% | 28,500 |
| 2010/08/13 | 4,215 | 4,330 | 4,215 | 4,330 | +135 | +3.2% | 93,000 |
| 2010/08/12 | 4,255 | 4,265 | 4,175 | 4,195 | -70 | -1.6% | 67,700 |
| 2010/08/11 | 4,265 | 4,265 | 4,185 | 4,265 | -10 | -0.2% | 62,000 |
| 2010/08/10 | 4,290 | 4,295 | 4,255 | 4,275 | -20 | -0.5% | 35,800 |
| 2010/08/09 | 4,285 | 4,295 | 4,255 | 4,295 | +15 | +0.4% | 53,700 |
| 2010/08/06 | 4,225 | 4,285 | 4,200 | 4,280 | +25 | +0.6% | 52,700 |
| 2010/08/05 | 4,250 | 4,270 | 4,220 | 4,255 | +25 | +0.6% | 68,000 |
| 2010/08/04 | 4,120 | 4,235 | 4,110 | 4,230 | +130 | +3.2% | 97,400 |
| 2010/08/03 | 4,150 | 4,150 | 4,090 | 4,100 | -15 | -0.4% | 72,000 |
| 2010/08/02 | 4,140 | 4,140 | 4,110 | 4,115 | -20 | -0.5% | 35,300 |
| 2010/07/30 | 4,210 | 4,215 | 4,125 | 4,135 | -95 | -2.2% | 57,500 |
| 2010/07/29 | 4,195 | 4,260 | 4,180 | 4,230 | +5 | +0.1% | 87,400 |
| 2010/07/28 | 4,210 | 4,235 | 4,180 | 4,225 | +35 | +0.8% | 63,700 |
| 2010/07/27 | 4,155 | 4,200 | 4,135 | 4,190 | +15 | +0.4% | 60,500 |
| 2010/07/26 | 4,150 | 4,190 | 4,140 | 4,175 | +20 | +0.5% | 38,400 |
| 2010/07/23 | 4,210 | 4,210 | 4,135 | 4,155 | +55 | +1.3% | 44,800 |
| 2010/07/22 | 4,130 | 4,145 | 4,090 | 4,100 | -50 | -1.2% | 52,300 |
| 2010/07/21 | 4,195 | 4,195 | 4,145 | 4,150 | ±0 | ±0% | 31,100 |
| 2010/07/20 | 4,105 | 4,185 | 4,105 | 4,150 | -10 | -0.2% | 108,600 |
| 2010/07/16 | 4,275 | 4,275 | 4,120 | 4,160 | -115 | -2.7% | 123,200 |
| 2010/07/15 | 4,280 | 4,300 | 4,240 | 4,275 | -25 | -0.6% | 47,300 |
| 2010/07/14 | 4,300 | 4,335 | 4,265 | 4,300 | +15 | +0.4% | 123,700 |
| 2010/07/13 | 4,285 | 4,320 | 4,250 | 4,285 | +125 | +3% | 280,000 |
| 2010/07/12 | 4,260 | 4,260 | 4,080 | 4,160 | -90 | -2.1% | 216,900 |
| 2010/07/09 | 4,260 | 4,275 | 4,250 | 4,250 | -30 | -0.7% | 25,200 |
| 2010/07/08 | 4,285 | 4,285 | 4,260 | 4,280 | +20 | +0.5% | 46,200 |
| 2010/07/07 | 4,265 | 4,275 | 4,240 | 4,260 | ±0 | ±0% | 48,400 |
3651～
3700
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
