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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,341 | 1,341 | 1,323 | 1,327 | -13 | -1% | 10,800 |
| 2022/09/02 | 1,341 | 1,348 | 1,325 | 1,340 | +5 | +0.4% | 24,600 |
| 2022/09/01 | 1,336 | 1,345 | 1,330 | 1,335 | -9 | -0.7% | 20,000 |
| 2022/08/31 | 1,352 | 1,355 | 1,341 | 1,344 | -16 | -1.2% | 10,600 |
| 2022/08/30 | 1,341 | 1,362 | 1,341 | 1,360 | +17 | +1.3% | 8,600 |
| 2022/08/29 | 1,347 | 1,351 | 1,334 | 1,343 | -17 | -1.3% | 22,600 |
| 2022/08/26 | 1,362 | 1,368 | 1,355 | 1,360 | +7 | +0.5% | 8,700 |
| 2022/08/25 | 1,346 | 1,360 | 1,346 | 1,353 | +7 | +0.5% | 7,600 |
| 2022/08/24 | 1,342 | 1,357 | 1,338 | 1,346 | -1 | -0.1% | 18,800 |
| 2022/08/23 | 1,354 | 1,354 | 1,343 | 1,347 | -5 | -0.4% | 21,500 |
| 2022/08/22 | 1,324 | 1,364 | 1,315 | 1,352 | +32 | +2.4% | 30,300 |
| 2022/08/19 | 1,300 | 1,330 | 1,300 | 1,320 | +41 | +3.2% | 36,600 |
| 2022/08/18 | 1,295 | 1,295 | 1,262 | 1,279 | -23 | -1.8% | 45,100 |
| 2022/08/17 | 1,302 | 1,306 | 1,298 | 1,302 | -1 | -0.1% | 23,600 |
| 2022/08/16 | 1,320 | 1,320 | 1,294 | 1,303 | -17 | -1.3% | 21,900 |
| 2022/08/15 | 1,327 | 1,330 | 1,312 | 1,320 | -7 | -0.5% | 15,400 |
| 2022/08/12 | 1,307 | 1,333 | 1,307 | 1,327 | +25 | +1.9% | 27,900 |
| 2022/08/10 | 1,304 | 1,309 | 1,292 | 1,302 | ±0 | ±0% | 22,300 |
| 2022/08/09 | 1,333 | 1,343 | 1,302 | 1,302 | -31 | -2.3% | 14,000 |
| 2022/08/08 | 1,331 | 1,333 | 1,323 | 1,333 | -2 | -0.1% | 14,100 |
| 2022/08/05 | 1,347 | 1,349 | 1,320 | 1,335 | +5 | +0.4% | 16,700 |
| 2022/08/04 | 1,337 | 1,351 | 1,326 | 1,330 | +9 | +0.7% | 26,300 |
| 2022/08/03 | 1,323 | 1,345 | 1,317 | 1,321 | +3 | +0.2% | 28,200 |
| 2022/08/02 | 1,337 | 1,337 | 1,316 | 1,318 | -22 | -1.6% | 14,400 |
| 2022/08/01 | 1,350 | 1,350 | 1,328 | 1,340 | +13 | +1% | 17,600 |
| 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 |
651～
700
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
