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 |
|---|---|---|---|---|---|---|---|
| 2023/04/12 | 1,566 | 1,585 | 1,560 | 1,576 | +16 | +1% | 20,900 |
| 2023/04/11 | 1,554 | 1,572 | 1,541 | 1,560 | +15 | +1% | 27,500 |
| 2023/04/10 | 1,555 | 1,559 | 1,537 | 1,545 | +5 | +0.3% | 27,200 |
| 2023/04/07 | 1,517 | 1,552 | 1,517 | 1,540 | +23 | +1.5% | 19,400 |
| 2023/04/06 | 1,536 | 1,537 | 1,513 | 1,517 | -23 | -1.5% | 19,900 |
| 2023/04/05 | 1,584 | 1,584 | 1,537 | 1,540 | -56 | -3.5% | 22,000 |
| 2023/04/04 | 1,580 | 1,597 | 1,555 | 1,596 | +14 | +0.9% | 32,700 |
| 2023/04/03 | 1,561 | 1,593 | 1,561 | 1,582 | +34 | +2.2% | 22,300 |
| 2023/03/31 | 1,537 | 1,551 | 1,531 | 1,548 | +7 | +0.5% | 17,100 |
| 2023/03/30 | 1,543 | 1,543 | 1,508 | 1,541 | -27 | -1.7% | 25,900 |
| 2023/03/29 | 1,543 | 1,578 | 1,542 | 1,568 | +33 | +2.1% | 36,900 |
| 2023/03/28 | 1,545 | 1,545 | 1,533 | 1,535 | ±0 | ±0% | 14,000 |
| 2023/03/27 | 1,545 | 1,545 | 1,533 | 1,535 | -2 | -0.1% | 14,700 |
| 2023/03/24 | 1,540 | 1,543 | 1,532 | 1,537 | -3 | -0.2% | 20,800 |
| 2023/03/23 | 1,530 | 1,540 | 1,513 | 1,540 | +6 | +0.4% | 20,100 |
| 2023/03/22 | 1,523 | 1,542 | 1,514 | 1,534 | +41 | +2.7% | 29,500 |
| 2023/03/20 | 1,533 | 1,538 | 1,493 | 1,493 | -41 | -2.7% | 27,300 |
| 2023/03/17 | 1,506 | 1,544 | 1,503 | 1,534 | +28 | +1.9% | 62,300 |
| 2023/03/16 | 1,486 | 1,510 | 1,472 | 1,506 | -3 | -0.2% | 40,500 |
| 2023/03/15 | 1,478 | 1,518 | 1,478 | 1,509 | +35 | +2.4% | 26,300 |
| 2023/03/14 | 1,488 | 1,488 | 1,461 | 1,474 | -29 | -1.9% | 50,300 |
| 2023/03/13 | 1,523 | 1,523 | 1,474 | 1,503 | -25 | -1.6% | 37,600 |
| 2023/03/10 | 1,561 | 1,575 | 1,528 | 1,528 | -65 | -4.1% | 46,500 |
| 2023/03/09 | 1,572 | 1,595 | 1,572 | 1,593 | +21 | +1.3% | 22,500 |
| 2023/03/08 | 1,540 | 1,577 | 1,530 | 1,572 | +32 | +2.1% | 34,500 |
| 2023/03/07 | 1,522 | 1,542 | 1,522 | 1,540 | +19 | +1.2% | 22,400 |
| 2023/03/06 | 1,535 | 1,546 | 1,497 | 1,521 | -8 | -0.5% | 43,000 |
| 2023/03/03 | 1,489 | 1,530 | 1,489 | 1,529 | +52 | +3.5% | 29,500 |
| 2023/03/02 | 1,502 | 1,521 | 1,437 | 1,477 | -24 | -1.6% | 54,900 |
| 2023/03/01 | 1,468 | 1,506 | 1,466 | 1,501 | +26 | +1.8% | 29,300 |
| 2023/02/28 | 1,486 | 1,486 | 1,468 | 1,475 | -11 | -0.7% | 19,900 |
| 2023/02/27 | 1,467 | 1,490 | 1,467 | 1,486 | +7 | +0.5% | 28,500 |
| 2023/02/24 | 1,478 | 1,480 | 1,463 | 1,479 | +5 | +0.3% | 20,300 |
| 2023/02/22 | 1,457 | 1,478 | 1,446 | 1,474 | +11 | +0.8% | 24,000 |
| 2023/02/21 | 1,458 | 1,482 | 1,452 | 1,463 | +6 | +0.4% | 27,700 |
| 2023/02/20 | 1,449 | 1,473 | 1,444 | 1,457 | +18 | +1.3% | 22,100 |
| 2023/02/17 | 1,439 | 1,450 | 1,421 | 1,439 | -11 | -0.8% | 29,000 |
| 2023/02/16 | 1,445 | 1,459 | 1,440 | 1,450 | +5 | +0.3% | 24,800 |
| 2023/02/15 | 1,468 | 1,468 | 1,433 | 1,445 | -22 | -1.5% | 25,900 |
| 2023/02/14 | 1,471 | 1,476 | 1,456 | 1,467 | +18 | +1.2% | 11,500 |
| 2023/02/13 | 1,477 | 1,490 | 1,437 | 1,449 | -26 | -1.8% | 47,500 |
| 2023/02/10 | 1,470 | 1,483 | 1,456 | 1,475 | -9 | -0.6% | 13,500 |
| 2023/02/09 | 1,454 | 1,490 | 1,453 | 1,484 | +30 | +2.1% | 14,000 |
| 2023/02/08 | 1,498 | 1,498 | 1,451 | 1,454 | -41 | -2.7% | 26,300 |
| 2023/02/07 | 1,481 | 1,500 | 1,476 | 1,495 | +18 | +1.2% | 20,100 |
| 2023/02/06 | 1,482 | 1,483 | 1,457 | 1,477 | +18 | +1.2% | 20,600 |
| 2023/02/03 | 1,437 | 1,480 | 1,418 | 1,459 | +3 | +0.2% | 33,700 |
| 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 |
551～
600
件表示中 / 3739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 | 304,000円 | 0.0% | +2.7% | 2.63% | 10.50倍 | 1.28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 | 184,200円 | +5.2% | +12.6% | 2.71% | 11.35倍 | 0.86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 | 122,300円 | +2.4% | -6.8% | 2.94% | 13.69倍 | 0.75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 |
| 日セラミ | 296,400円 | +3.9% | +2.7% | 4.22% | 14.98倍 | 1.27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 |
| ＯＢＡＲＡ－Ｇ | 371,000円 | +7.6% | -3.1% | 4.04% | 8.98倍 | 0.81倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
市場注目の銘柄
チャート関連のコラム
