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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,469 | 1,469 | 1,452 | 1,456 | -8 | -0.5% | 9,600 |
| 2023/02/01 | 1,453 | 1,466 | 1,453 | 1,464 | +17 | +1.2% | 6,800 |
| 2023/01/31 | 1,459 | 1,459 | 1,438 | 1,447 | +3 | +0.2% | 10,400 |
| 2023/01/30 | 1,440 | 1,454 | 1,430 | 1,444 | +5 | +0.3% | 19,200 |
| 2023/01/27 | 1,461 | 1,461 | 1,432 | 1,439 | -22 | -1.5% | 12,700 |
| 2023/01/26 | 1,438 | 1,462 | 1,435 | 1,461 | +24 | +1.7% | 18,000 |
| 2023/01/25 | 1,453 | 1,459 | 1,426 | 1,437 | -28 | -1.9% | 15,500 |
| 2023/01/24 | 1,440 | 1,465 | 1,440 | 1,465 | +25 | +1.7% | 15,500 |
| 2023/01/23 | 1,420 | 1,444 | 1,418 | 1,440 | +34 | +2.4% | 10,200 |
| 2023/01/20 | 1,406 | 1,420 | 1,404 | 1,406 | +1 | +0.1% | 9,600 |
| 2023/01/19 | 1,391 | 1,415 | 1,385 | 1,405 | +11 | +0.8% | 10,900 |
| 2023/01/18 | 1,379 | 1,415 | 1,369 | 1,394 | -15 | -1.1% | 13,800 |
| 2023/01/17 | 1,399 | 1,419 | 1,396 | 1,409 | +19 | +1.4% | 10,400 |
| 2023/01/16 | 1,363 | 1,409 | 1,363 | 1,390 | +18 | +1.3% | 16,900 |
| 2023/01/13 | 1,392 | 1,395 | 1,368 | 1,372 | -13 | -0.9% | 8,800 |
| 2023/01/12 | 1,371 | 1,385 | 1,366 | 1,385 | +3 | +0.2% | 6,600 |
| 2023/01/11 | 1,393 | 1,394 | 1,372 | 1,382 | +8 | +0.6% | 8,300 |
| 2023/01/10 | 1,397 | 1,400 | 1,371 | 1,374 | -9 | -0.7% | 7,900 |
| 2023/01/06 | 1,363 | 1,386 | 1,360 | 1,383 | +18 | +1.3% | 11,600 |
| 2023/01/05 | 1,390 | 1,390 | 1,360 | 1,365 | -15 | -1.1% | 13,400 |
| 2023/01/04 | 1,413 | 1,413 | 1,380 | 1,380 | -21 | -1.5% | 12,400 |
| 2022/12/30 | 1,425 | 1,431 | 1,401 | 1,401 | -21 | -1.5% | 12,300 |
| 2022/12/29 | 1,415 | 1,426 | 1,399 | 1,422 | -7 | -0.5% | 16,900 |
| 2022/12/28 | 1,411 | 1,429 | 1,392 | 1,429 | +20 | +1.4% | 8,000 |
| 2022/12/27 | 1,393 | 1,412 | 1,393 | 1,409 | +27 | +2% | 10,100 |
| 2022/12/26 | 1,379 | 1,383 | 1,376 | 1,382 | +2 | +0.1% | 7,300 |
| 2022/12/23 | 1,370 | 1,383 | 1,368 | 1,380 | +8 | +0.6% | 8,600 |
| 2022/12/22 | 1,367 | 1,383 | 1,367 | 1,372 | +2 | +0.1% | 7,500 |
| 2022/12/21 | 1,387 | 1,393 | 1,367 | 1,370 | -17 | -1.2% | 18,400 |
| 2022/12/20 | 1,413 | 1,429 | 1,385 | 1,387 | -21 | -1.5% | 12,600 |
| 2022/12/19 | 1,402 | 1,417 | 1,400 | 1,408 | -2 | -0.1% | 9,600 |
| 2022/12/16 | 1,423 | 1,434 | 1,410 | 1,410 | -13 | -0.9% | 14,100 |
| 2022/12/15 | 1,412 | 1,437 | 1,412 | 1,423 | -1 | -0.1% | 7,800 |
| 2022/12/14 | 1,404 | 1,429 | 1,396 | 1,424 | +20 | +1.4% | 13,100 |
| 2022/12/13 | 1,432 | 1,432 | 1,404 | 1,404 | -12 | -0.8% | 15,900 |
| 2022/12/12 | 1,418 | 1,424 | 1,410 | 1,416 | +24 | +1.7% | 15,600 |
| 2022/12/09 | 1,375 | 1,403 | 1,375 | 1,392 | -1 | -0.1% | 12,100 |
| 2022/12/08 | 1,421 | 1,421 | 1,385 | 1,393 | -29 | -2% | 14,700 |
| 2022/12/07 | 1,350 | 1,435 | 1,350 | 1,422 | +63 | +4.6% | 25,100 |
| 2022/12/06 | 1,346 | 1,364 | 1,346 | 1,359 | -6 | -0.4% | 17,300 |
| 2022/12/05 | 1,358 | 1,365 | 1,345 | 1,365 | +10 | +0.7% | 14,800 |
| 2022/12/02 | 1,412 | 1,412 | 1,351 | 1,355 | -62 | -4.4% | 22,700 |
| 2022/12/01 | 1,464 | 1,464 | 1,417 | 1,417 | -28 | -1.9% | 18,200 |
| 2022/11/30 | 1,426 | 1,454 | 1,426 | 1,445 | +15 | +1% | 21,600 |
| 2022/11/29 | 1,397 | 1,432 | 1,394 | 1,430 | +14 | +1% | 22,300 |
| 2022/11/28 | 1,456 | 1,458 | 1,411 | 1,416 | -30 | -2.1% | 18,500 |
| 2022/11/25 | 1,437 | 1,455 | 1,434 | 1,446 | +18 | +1.3% | 17,700 |
| 2022/11/24 | 1,418 | 1,431 | 1,409 | 1,428 | +31 | +2.2% | 18,900 |
| 2022/11/22 | 1,380 | 1,400 | 1,373 | 1,397 | +38 | +2.8% | 16,000 |
| 2022/11/21 | 1,363 | 1,364 | 1,355 | 1,359 | -4 | -0.3% | 14,500 |
551～
600
件表示中 / 3692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 | 247,900円 | +5.9% | +16.9% | 2.90% | 8.93倍 | 1.14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 |
| 日信号 | 97,300円 | +8.4% | +35.6% | 4.42% | 7.14倍 | 0.63倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| ＪＤＩ | 1,700円 | -24.7% | - | 0.00% | - | 0.98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。用途拡大や顧客分散で経営再建中 |
| イリソ電子 | 256,500円 | -0.5% | -34.6% | 3.90% | 40.97倍 | 0.78倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| オプテックスＧ | 153,400円 | +4.3% | -4.5% | 2.93% | 9.26倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
