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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,334 | 1,337 | 1,323 | 1,327 | -12 | -0.9% | 11,700 |
| 2022/07/28 | 1,347 | 1,354 | 1,321 | 1,339 | +6 | +0.5% | 36,800 |
| 2022/07/27 | 1,330 | 1,338 | 1,318 | 1,333 | +8 | +0.6% | 28,100 |
| 2022/07/26 | 1,319 | 1,325 | 1,315 | 1,325 | +5 | +0.4% | 19,900 |
| 2022/07/25 | 1,330 | 1,330 | 1,308 | 1,320 | -11 | -0.8% | 9,100 |
| 2022/07/22 | 1,330 | 1,339 | 1,329 | 1,331 | +7 | +0.5% | 19,600 |
| 2022/07/21 | 1,312 | 1,324 | 1,298 | 1,324 | +4 | +0.3% | 12,500 |
| 2022/07/20 | 1,301 | 1,321 | 1,301 | 1,320 | +25 | +1.9% | 23,000 |
| 2022/07/19 | 1,296 | 1,296 | 1,280 | 1,295 | +8 | +0.6% | 15,700 |
| 2022/07/15 | 1,290 | 1,299 | 1,285 | 1,287 | -2 | -0.2% | 9,300 |
| 2022/07/14 | 1,281 | 1,304 | 1,281 | 1,289 | +7 | +0.5% | 9,700 |
| 2022/07/13 | 1,294 | 1,296 | 1,278 | 1,282 | -12 | -0.9% | 8,800 |
| 2022/07/12 | 1,308 | 1,310 | 1,287 | 1,294 | -12 | -0.9% | 20,300 |
| 2022/07/11 | 1,294 | 1,315 | 1,276 | 1,306 | +24 | +1.9% | 25,100 |
| 2022/07/08 | 1,286 | 1,303 | 1,276 | 1,282 | -4 | -0.3% | 34,600 |
| 2022/07/07 | 1,267 | 1,289 | 1,258 | 1,286 | +23 | +1.8% | 21,000 |
| 2022/07/06 | 1,273 | 1,277 | 1,257 | 1,263 | -18 | -1.4% | 17,800 |
| 2022/07/05 | 1,278 | 1,289 | 1,269 | 1,281 | +3 | +0.2% | 38,900 |
| 2022/07/04 | 1,270 | 1,279 | 1,257 | 1,278 | +16 | +1.3% | 19,300 |
| 2022/07/01 | 1,283 | 1,290 | 1,253 | 1,262 | -26 | -2% | 30,900 |
| 2022/06/30 | 1,280 | 1,297 | 1,264 | 1,288 | +38 | +3% | 81,500 |
| 2022/06/29 | 1,244 | 1,263 | 1,243 | 1,250 | -19 | -1.5% | 48,100 |
| 2022/06/28 | 1,255 | 1,271 | 1,253 | 1,269 | +16 | +1.3% | 20,300 |
| 2022/06/27 | 1,257 | 1,257 | 1,240 | 1,253 | +17 | +1.4% | 18,900 |
| 2022/06/24 | 1,226 | 1,236 | 1,221 | 1,236 | +13 | +1.1% | 11,600 |
| 2022/06/23 | 1,227 | 1,243 | 1,215 | 1,223 | -4 | -0.3% | 12,400 |
| 2022/06/22 | 1,239 | 1,240 | 1,218 | 1,227 | +1 | +0.1% | 9,100 |
| 2022/06/21 | 1,212 | 1,228 | 1,211 | 1,226 | +23 | +1.9% | 18,200 |
| 2022/06/20 | 1,209 | 1,224 | 1,200 | 1,203 | +6 | +0.5% | 14,800 |
| 2022/06/17 | 1,212 | 1,234 | 1,196 | 1,197 | -48 | -3.9% | 76,700 |
| 2022/06/16 | 1,254 | 1,262 | 1,239 | 1,245 | +6 | +0.5% | 24,100 |
| 2022/06/15 | 1,230 | 1,256 | 1,230 | 1,239 | -4 | -0.3% | 21,500 |
| 2022/06/14 | 1,258 | 1,258 | 1,240 | 1,243 | -17 | -1.3% | 13,600 |
| 2022/06/13 | 1,250 | 1,266 | 1,246 | 1,260 | -9 | -0.7% | 19,900 |
| 2022/06/10 | 1,260 | 1,281 | 1,246 | 1,269 | -8 | -0.6% | 31,100 |
| 2022/06/09 | 1,285 | 1,285 | 1,264 | 1,277 | -3 | -0.2% | 19,600 |
| 2022/06/08 | 1,268 | 1,285 | 1,268 | 1,280 | +19 | +1.5% | 13,900 |
| 2022/06/07 | 1,268 | 1,277 | 1,261 | 1,261 | -8 | -0.6% | 7,100 |
| 2022/06/06 | 1,262 | 1,270 | 1,250 | 1,269 | +3 | +0.2% | 11,400 |
| 2022/06/03 | 1,272 | 1,286 | 1,263 | 1,266 | +2 | +0.2% | 19,900 |
| 2022/06/02 | 1,239 | 1,265 | 1,239 | 1,264 | +25 | +2% | 14,300 |
| 2022/06/01 | 1,215 | 1,251 | 1,213 | 1,239 | +19 | +1.6% | 31,700 |
| 2022/05/31 | 1,228 | 1,228 | 1,205 | 1,220 | ±0 | ±0% | 36,500 |
| 2022/05/30 | 1,272 | 1,272 | 1,220 | 1,220 | -38 | -3% | 80,500 |
| 2022/05/27 | 1,275 | 1,275 | 1,242 | 1,258 | -3 | -0.2% | 21,200 |
| 2022/05/26 | 1,275 | 1,282 | 1,256 | 1,261 | -14 | -1.1% | 32,300 |
| 2022/05/25 | 1,245 | 1,275 | 1,244 | 1,275 | +30 | +2.4% | 31,900 |
| 2022/05/24 | 1,260 | 1,260 | 1,236 | 1,245 | -24 | -1.9% | 12,900 |
| 2022/05/23 | 1,267 | 1,274 | 1,254 | 1,269 | +18 | +1.4% | 19,800 |
| 2022/05/20 | 1,230 | 1,263 | 1,223 | 1,251 | +21 | +1.7% | 23,100 |
451～
500
件表示中 / 3467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 | 221,800円 | +1.6% | +0.2% | 2.61% | 9.65倍 | 1.05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 |
| ローランドＤＧ | 534,000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 |
| 古野電 | 202,200円 | -4.2% | -20.4% | 1.73% | 18.25倍 | 1.05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 |
| オプテックスＧ | 175,300円 | +8.2% | +5.5% | 2.28% | 12.47倍 | 1.42倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| 湖北工業 | 231,000円 | +7.9% | +4.2% | 1.00% | 29.20倍 | 3.11倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
市場注目の銘柄
チャート関連のコラム
