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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 1,691 | 1,693 | 1,649 | 1,660 | -23 | -1.4% | 32,700 |
| 2023/08/07 | 1,750 | 1,765 | 1,681 | 1,683 | -68 | -3.9% | 40,300 |
| 2023/08/04 | 1,762 | 1,794 | 1,747 | 1,751 | -11 | -0.6% | 46,600 |
| 2023/08/03 | 1,790 | 1,793 | 1,728 | 1,762 | -31 | -1.7% | 125,000 |
| 2023/08/02 | 1,791 | 1,819 | 1,780 | 1,793 | -38 | -2.1% | 45,000 |
| 2023/08/01 | 1,813 | 1,831 | 1,808 | 1,831 | +27 | +1.5% | 27,700 |
| 2023/07/31 | 1,811 | 1,821 | 1,801 | 1,804 | +19 | +1.1% | 22,500 |
| 2023/07/28 | 1,773 | 1,785 | 1,751 | 1,785 | +3 | +0.2% | 26,800 |
| 2023/07/27 | 1,799 | 1,799 | 1,762 | 1,782 | -17 | -0.9% | 18,700 |
| 2023/07/26 | 1,791 | 1,810 | 1,772 | 1,799 | +8 | +0.4% | 31,200 |
| 2023/07/25 | 1,776 | 1,796 | 1,774 | 1,791 | +28 | +1.6% | 22,100 |
| 2023/07/24 | 1,750 | 1,773 | 1,747 | 1,763 | +16 | +0.9% | 14,600 |
| 2023/07/21 | 1,753 | 1,754 | 1,739 | 1,747 | -4 | -0.2% | 19,600 |
| 2023/07/20 | 1,765 | 1,775 | 1,749 | 1,751 | -14 | -0.8% | 16,100 |
| 2023/07/19 | 1,768 | 1,782 | 1,755 | 1,765 | +20 | +1.1% | 18,200 |
| 2023/07/18 | 1,706 | 1,748 | 1,706 | 1,745 | +44 | +2.6% | 11,300 |
| 2023/07/14 | 1,733 | 1,742 | 1,690 | 1,701 | -20 | -1.2% | 18,100 |
| 2023/07/13 | 1,723 | 1,736 | 1,702 | 1,721 | +2 | +0.1% | 20,800 |
| 2023/07/12 | 1,733 | 1,739 | 1,719 | 1,719 | -2 | -0.1% | 13,600 |
| 2023/07/11 | 1,738 | 1,757 | 1,721 | 1,721 | -12 | -0.7% | 22,600 |
| 2023/07/10 | 1,724 | 1,751 | 1,724 | 1,733 | +9 | +0.5% | 31,700 |
| 2023/07/07 | 1,743 | 1,743 | 1,711 | 1,724 | -30 | -1.7% | 28,800 |
| 2023/07/06 | 1,766 | 1,774 | 1,750 | 1,754 | -24 | -1.3% | 15,800 |
| 2023/07/05 | 1,788 | 1,808 | 1,775 | 1,778 | -17 | -0.9% | 27,000 |
| 2023/07/04 | 1,815 | 1,819 | 1,790 | 1,795 | -22 | -1.2% | 27,800 |
| 2023/07/03 | 1,799 | 1,835 | 1,799 | 1,817 | +31 | +1.7% | 17,200 |
| 2023/06/30 | 1,835 | 1,836 | 1,785 | 1,786 | -37 | -2% | 52,400 |
| 2023/06/29 | 1,814 | 1,828 | 1,806 | 1,823 | +17 | +0.9% | 23,300 |
| 2023/06/28 | 1,790 | 1,807 | 1,786 | 1,806 | +36 | +2% | 21,500 |
| 2023/06/27 | 1,773 | 1,777 | 1,749 | 1,770 | +9 | +0.5% | 14,100 |
| 2023/06/26 | 1,756 | 1,780 | 1,735 | 1,761 | +5 | +0.3% | 12,000 |
| 2023/06/23 | 1,763 | 1,776 | 1,744 | 1,756 | ±0 | ±0% | 28,500 |
| 2023/06/22 | 1,777 | 1,783 | 1,751 | 1,756 | -7 | -0.4% | 27,100 |
| 2023/06/21 | 1,765 | 1,797 | 1,761 | 1,763 | +4 | +0.2% | 29,400 |
| 2023/06/20 | 1,773 | 1,775 | 1,731 | 1,759 | -29 | -1.6% | 47,800 |
| 2023/06/19 | 1,770 | 1,788 | 1,768 | 1,788 | +33 | +1.9% | 22,000 |
| 2023/06/16 | 1,765 | 1,765 | 1,730 | 1,755 | +5 | +0.3% | 35,400 |
| 2023/06/15 | 1,745 | 1,762 | 1,731 | 1,750 | +5 | +0.3% | 24,700 |
| 2023/06/14 | 1,755 | 1,760 | 1,736 | 1,745 | +4 | +0.2% | 21,500 |
| 2023/06/13 | 1,737 | 1,755 | 1,737 | 1,741 | +15 | +0.9% | 32,900 |
| 2023/06/12 | 1,720 | 1,729 | 1,712 | 1,726 | +17 | +1% | 27,600 |
| 2023/06/09 | 1,688 | 1,709 | 1,683 | 1,709 | +41 | +2.5% | 47,100 |
| 2023/06/08 | 1,673 | 1,698 | 1,652 | 1,668 | +6 | +0.4% | 35,600 |
| 2023/06/07 | 1,693 | 1,704 | 1,658 | 1,662 | -42 | -2.5% | 51,700 |
| 2023/06/06 | 1,739 | 1,739 | 1,690 | 1,704 | -35 | -2% | 65,700 |
| 2023/06/05 | 1,765 | 1,780 | 1,712 | 1,739 | +134 | +8.3% | 138,700 |
| 2023/06/02 | 1,587 | 1,621 | 1,587 | 1,605 | +30 | +1.9% | 46,200 |
| 2023/06/01 | 1,576 | 1,612 | 1,571 | 1,575 | +5 | +0.3% | 33,000 |
| 2023/05/31 | 1,620 | 1,620 | 1,567 | 1,570 | -69 | -4.2% | 37,000 |
| 2023/05/30 | 1,627 | 1,648 | 1,627 | 1,639 | +12 | +0.7% | 19,200 |
501～
550
件表示中 / 3769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 | 357,000円 | 0.0% | +2.7% | 2.24% | 12.33倍 | 1.50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 |
| マクセル | 206,900円 | +5.2% | +12.6% | 2.42% | 12.75倍 | 0.98倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ニチコン | 134,800円 | +2.4% | -6.8% | 2.67% | 15.09倍 | 0.82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 |
| ｓａｎｔｅｃＨＤ | 750,000円 | +8.2% | -8.7% | 2.00% | 18.38倍 | 4.12倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| 日セラミ | 325,000円 | +7.8% | +5.7% | 3.85% | 11.17倍 | 1.55倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
市場注目の銘柄
チャート関連のコラム
