ホーチキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,890 | 3,935 | 3,845 | 3,895 | -35 | -0.9% | 66,600 |
| 2025/09/17 | 4,050 | 4,050 | 3,900 | 3,930 | -150 | -3.7% | 74,500 |
| 2025/09/16 | 4,005 | 4,105 | 3,955 | 4,080 | +65 | +1.6% | 66,300 |
| 2025/09/12 | 4,100 | 4,125 | 3,985 | 4,015 | -110 | -2.7% | 89,500 |
| 2025/09/11 | 4,105 | 4,225 | 4,090 | 4,125 | ±0 | ±0% | 136,900 |
| 2025/09/10 | 3,995 | 4,180 | 3,980 | 4,125 | +115 | +2.9% | 97,100 |
| 2025/09/09 | 3,910 | 4,040 | 3,900 | 4,010 | +140 | +3.6% | 118,600 |
| 2025/09/08 | 3,785 | 3,970 | 3,780 | 3,870 | +110 | +2.9% | 115,200 |
| 2025/09/05 | 3,675 | 3,780 | 3,640 | 3,760 | +125 | +3.4% | 58,500 |
| 2025/09/04 | 3,565 | 3,645 | 3,555 | 3,635 | +65 | +1.8% | 50,200 |
| 2025/09/03 | 3,510 | 3,590 | 3,480 | 3,570 | +65 | +1.9% | 71,700 |
| 2025/09/02 | 3,600 | 3,600 | 3,485 | 3,505 | -30 | -0.8% | 36,100 |
| 2025/09/01 | 3,590 | 3,590 | 3,515 | 3,535 | -45 | -1.3% | 48,200 |
| 2025/08/29 | 3,580 | 3,605 | 3,560 | 3,580 | +35 | +1% | 33,900 |
| 2025/08/28 | 3,545 | 3,560 | 3,515 | 3,545 | +25 | +0.7% | 29,700 |
| 2025/08/27 | 3,535 | 3,555 | 3,510 | 3,520 | -30 | -0.8% | 44,200 |
| 2025/08/26 | 3,600 | 3,600 | 3,550 | 3,550 | -20 | -0.6% | 36,000 |
| 2025/08/25 | 3,615 | 3,635 | 3,555 | 3,570 | -55 | -1.5% | 41,500 |
| 2025/08/22 | 3,645 | 3,650 | 3,565 | 3,625 | +40 | +1.1% | 34,900 |
| 2025/08/21 | 3,550 | 3,590 | 3,520 | 3,585 | +45 | +1.3% | 25,900 |
| 2025/08/20 | 3,570 | 3,570 | 3,505 | 3,540 | -30 | -0.8% | 25,200 |
| 2025/08/19 | 3,495 | 3,585 | 3,470 | 3,570 | +75 | +2.1% | 53,400 |
| 2025/08/18 | 3,470 | 3,500 | 3,460 | 3,495 | +35 | +1% | 26,300 |
| 2025/08/15 | 3,460 | 3,465 | 3,435 | 3,460 | ±0 | ±0% | 22,600 |
| 2025/08/14 | 3,440 | 3,460 | 3,390 | 3,460 | +10 | +0.3% | 36,400 |
| 2025/08/13 | 3,445 | 3,470 | 3,410 | 3,450 | +25 | +0.7% | 31,000 |
| 2025/08/12 | 3,495 | 3,495 | 3,380 | 3,425 | -35 | -1% | 46,800 |
| 2025/08/08 | 3,400 | 3,495 | 3,400 | 3,460 | +75 | +2.2% | 51,600 |
| 2025/08/07 | 3,330 | 3,385 | 3,310 | 3,385 | +50 | +1.5% | 59,500 |
| 2025/08/06 | 3,345 | 3,390 | 3,225 | 3,335 | +130 | +4.1% | 123,900 |
| 2025/08/05 | 3,190 | 3,260 | 3,180 | 3,205 | +5 | +0.2% | 67,900 |
| 2025/08/04 | 3,145 | 3,230 | 3,125 | 3,200 | -15 | -0.5% | 31,800 |
| 2025/08/01 | 3,155 | 3,235 | 3,155 | 3,215 | +35 | +1.1% | 33,300 |
| 2025/07/31 | 3,170 | 3,210 | 3,150 | 3,180 | +50 | +1.6% | 36,100 |
| 2025/07/30 | 3,110 | 3,170 | 3,090 | 3,130 | +25 | +0.8% | 56,100 |
| 2025/07/29 | 3,045 | 3,115 | 3,045 | 3,105 | +15 | +0.5% | 24,200 |
| 2025/07/28 | 3,090 | 3,105 | 3,050 | 3,090 | +30 | +1% | 29,100 |
| 2025/07/25 | 3,050 | 3,095 | 3,040 | 3,060 | ±0 | ±0% | 27,200 |
| 2025/07/24 | 3,065 | 3,115 | 3,050 | 3,060 | +10 | +0.3% | 27,500 |
| 2025/07/23 | 3,035 | 3,060 | 3,005 | 3,050 | +40 | +1.3% | 29,800 |
| 2025/07/22 | 3,020 | 3,030 | 2,999 | 3,010 | +10 | +0.3% | 22,400 |
| 2025/07/18 | 3,020 | 3,035 | 3,000 | 3,000 | -20 | -0.7% | 33,200 |
| 2025/07/17 | 2,990 | 3,035 | 2,977 | 3,020 | +15 | +0.5% | 24,900 |
| 2025/07/16 | 3,030 | 3,045 | 3,000 | 3,005 | -25 | -0.8% | 22,500 |
| 2025/07/15 | 3,010 | 3,030 | 3,000 | 3,030 | +5 | +0.2% | 24,600 |
| 2025/07/14 | 3,040 | 3,045 | 3,015 | 3,025 | -30 | -1% | 24,000 |
| 2025/07/11 | 3,080 | 3,120 | 3,035 | 3,055 | -15 | -0.5% | 33,400 |
| 2025/07/10 | 3,065 | 3,080 | 3,030 | 3,070 | +10 | +0.3% | 52,700 |
| 2025/07/09 | 3,040 | 3,105 | 3,010 | 3,060 | +15 | +0.5% | 38,300 |
| 2025/07/08 | 3,055 | 3,075 | 3,035 | 3,045 | +10 | +0.3% | 30,700 |
1～
50
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「ホーチキ」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 |
|---|---|---|---|---|---|---|---|---|
| ホーチキ | 389,500円 | 0.0% | +2.7% | 2.05% | 13.45倍 | 1.64倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| 芝浦電子 | 710,000円 | - | - | - | - | 2.90倍 |
|
温度センサー最大手。電動車、調理・空調家電用など展開。ミネベアミツミ、ヤゲオがＴＯＢ合戦 |
| ワコム | 79,600円 | -4.9% | +10.6% | 2.76% | 12.60倍 | 3.47倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| ニチコン | 145,000円 | +2.4% | -6.8% | 2.48% | 16.23倍 | 0.88倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| ＪＤＩ | 2,600円 | -20.2% | - | 0.00% | - | -3.30倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。工場集約、資産売却で経営再建中 |
市場注目の銘柄
チャート関連のコラム
