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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,214 | 2,262 | 2,196 | 2,219 | +5 | +0.2% | 41,500 |
| 2024/05/09 | 2,307 | 2,307 | 2,158 | 2,214 | -93 | -4% | 98,600 |
| 2024/05/08 | 2,420 | 2,449 | 2,286 | 2,307 | -146 | -6% | 119,200 |
| 2024/05/07 | 2,501 | 2,545 | 2,441 | 2,453 | -39 | -1.6% | 46,800 |
| 2024/05/02 | 2,450 | 2,492 | 2,450 | 2,492 | +52 | +2.1% | 39,500 |
| 2024/05/01 | 2,419 | 2,448 | 2,419 | 2,440 | +21 | +0.9% | 23,300 |
| 2024/04/30 | 2,355 | 2,421 | 2,338 | 2,419 | +94 | +4% | 39,200 |
| 2024/04/26 | 2,281 | 2,331 | 2,268 | 2,325 | +61 | +2.7% | 27,100 |
| 2024/04/25 | 2,261 | 2,290 | 2,258 | 2,264 | -20 | -0.9% | 16,500 |
| 2024/04/24 | 2,229 | 2,284 | 2,229 | 2,284 | +60 | +2.7% | 20,400 |
| 2024/04/23 | 2,183 | 2,236 | 2,183 | 2,224 | +42 | +1.9% | 13,300 |
| 2024/04/22 | 2,192 | 2,208 | 2,158 | 2,182 | +1 | ±0% | 20,700 |
| 2024/04/19 | 2,209 | 2,209 | 2,112 | 2,181 | -29 | -1.3% | 34,400 |
| 2024/04/18 | 2,181 | 2,213 | 2,181 | 2,210 | +29 | +1.3% | 11,100 |
| 2024/04/17 | 2,221 | 2,221 | 2,154 | 2,181 | -29 | -1.3% | 18,800 |
| 2024/04/16 | 2,241 | 2,249 | 2,208 | 2,210 | -50 | -2.2% | 19,900 |
| 2024/04/15 | 2,230 | 2,267 | 2,221 | 2,260 | +20 | +0.9% | 18,500 |
| 2024/04/12 | 2,216 | 2,249 | 2,216 | 2,240 | +28 | +1.3% | 22,200 |
| 2024/04/11 | 2,195 | 2,230 | 2,188 | 2,212 | -21 | -0.9% | 17,900 |
| 2024/04/10 | 2,273 | 2,273 | 2,231 | 2,233 | -38 | -1.7% | 11,000 |
| 2024/04/09 | 2,225 | 2,274 | 2,225 | 2,271 | +46 | +2.1% | 28,400 |
| 2024/04/08 | 2,186 | 2,238 | 2,186 | 2,225 | +42 | +1.9% | 14,000 |
| 2024/04/05 | 2,200 | 2,209 | 2,140 | 2,183 | -26 | -1.2% | 18,300 |
| 2024/04/04 | 2,200 | 2,210 | 2,162 | 2,209 | +30 | +1.4% | 19,900 |
| 2024/04/03 | 2,150 | 2,194 | 2,150 | 2,179 | +22 | +1% | 22,600 |
| 2024/04/02 | 2,173 | 2,189 | 2,134 | 2,157 | -16 | -0.7% | 32,100 |
| 2024/04/01 | 2,215 | 2,215 | 2,166 | 2,173 | -63 | -2.8% | 21,600 |
| 2024/03/29 | 2,156 | 2,240 | 2,156 | 2,236 | +69 | +3.2% | 30,800 |
| 2024/03/28 | 2,226 | 2,226 | 2,121 | 2,167 | -91 | -4% | 24,300 |
| 2024/03/27 | 2,258 | 2,263 | 2,215 | 2,258 | +28 | +1.3% | 37,900 |
| 2024/03/26 | 2,220 | 2,240 | 2,195 | 2,230 | +8 | +0.4% | 16,100 |
| 2024/03/25 | 2,232 | 2,250 | 2,220 | 2,222 | -39 | -1.7% | 24,900 |
| 2024/03/22 | 2,210 | 2,287 | 2,210 | 2,261 | +54 | +2.4% | 52,200 |
| 2024/03/21 | 2,229 | 2,245 | 2,203 | 2,207 | -2 | -0.1% | 21,400 |
| 2024/03/19 | 2,191 | 2,217 | 2,164 | 2,209 | +21 | +1% | 17,000 |
| 2024/03/18 | 2,213 | 2,230 | 2,182 | 2,188 | -22 | -1% | 18,800 |
| 2024/03/15 | 2,185 | 2,215 | 2,181 | 2,210 | +25 | +1.1% | 21,400 |
| 2024/03/14 | 2,167 | 2,188 | 2,141 | 2,185 | +25 | +1.2% | 19,400 |
| 2024/03/13 | 2,169 | 2,169 | 2,141 | 2,160 | +6 | +0.3% | 18,700 |
| 2024/03/12 | 2,175 | 2,175 | 2,138 | 2,154 | -21 | -1% | 14,400 |
| 2024/03/11 | 2,179 | 2,179 | 2,141 | 2,175 | -8 | -0.4% | 31,400 |
| 2024/03/08 | 2,155 | 2,199 | 2,141 | 2,183 | +11 | +0.5% | 35,100 |
| 2024/03/07 | 2,181 | 2,194 | 2,116 | 2,172 | -6 | -0.3% | 48,000 |
| 2024/03/06 | 2,213 | 2,240 | 2,178 | 2,178 | -35 | -1.6% | 48,700 |
| 2024/03/05 | 2,184 | 2,229 | 2,166 | 2,213 | +24 | +1.1% | 26,500 |
| 2024/03/04 | 2,194 | 2,198 | 2,167 | 2,189 | -13 | -0.6% | 36,800 |
| 2024/03/01 | 2,220 | 2,241 | 2,178 | 2,202 | -10 | -0.5% | 40,100 |
| 2024/02/29 | 2,177 | 2,220 | 2,177 | 2,212 | +23 | +1.1% | 17,100 |
| 2024/02/28 | 2,169 | 2,216 | 2,155 | 2,189 | -11 | -0.5% | 21,000 |
| 2024/02/27 | 2,189 | 2,221 | 2,176 | 2,200 | +11 | +0.5% | 29,300 |
1～
50
件表示中 / 3452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 | 221,900円 | +1.6% | +0.2% | 2.61% | 9.65倍 | 1.04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 |
| 古野電 | 208,600円 | -4.2% | -20.4% | 1.68% | 18.83倍 | 1.08倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ローランドＤＧ | 536,000円 | - | - | - | - | 1.81倍 |
|
広告・看板用インクジェットプリンタで世界首位級。デンタル加工機等育成。筆頭株主がＭＢＯ |
| ミツバ | 138,000円 | +6.4% | +214.1% | 0.43% | 5.94倍 | 0.72倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| ＫＯＡ | 154,900円 | +10.9% | -1.9% | 3.23% | 17.96倍 | 0.73倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
市場注目の銘柄
チャート関連のコラム
