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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 1,442 | 1,452 | 1,433 | 1,435 | -16 | -1.1% | 12,500 |
| 2022/10/14 | 1,450 | 1,466 | 1,435 | 1,451 | +20 | +1.4% | 40,400 |
| 2022/10/13 | 1,416 | 1,437 | 1,394 | 1,431 | +14 | +1% | 39,700 |
| 2022/10/12 | 1,395 | 1,423 | 1,384 | 1,417 | +25 | +1.8% | 43,100 |
| 2022/10/11 | 1,355 | 1,405 | 1,353 | 1,392 | +54 | +4% | 72,300 |
| 2022/10/07 | 1,324 | 1,345 | 1,324 | 1,338 | -1 | -0.1% | 19,300 |
| 2022/10/06 | 1,330 | 1,346 | 1,326 | 1,339 | +12 | +0.9% | 18,700 |
| 2022/10/05 | 1,338 | 1,342 | 1,318 | 1,327 | +6 | +0.5% | 26,000 |
| 2022/10/04 | 1,322 | 1,327 | 1,290 | 1,321 | +22 | +1.7% | 38,600 |
| 2022/10/03 | 1,285 | 1,300 | 1,278 | 1,299 | +12 | +0.9% | 16,700 |
| 2022/09/30 | 1,320 | 1,321 | 1,287 | 1,287 | -33 | -2.5% | 19,700 |
| 2022/09/29 | 1,319 | 1,339 | 1,312 | 1,320 | +3 | +0.2% | 37,900 |
| 2022/09/28 | 1,297 | 1,317 | 1,286 | 1,317 | +20 | +1.5% | 27,600 |
| 2022/09/27 | 1,309 | 1,309 | 1,295 | 1,297 | +3 | +0.2% | 22,900 |
| 2022/09/26 | 1,308 | 1,312 | 1,291 | 1,294 | -41 | -3.1% | 37,000 |
| 2022/09/22 | 1,324 | 1,344 | 1,318 | 1,335 | +7 | +0.5% | 21,000 |
| 2022/09/21 | 1,343 | 1,347 | 1,328 | 1,328 | -12 | -0.9% | 14,700 |
| 2022/09/20 | 1,324 | 1,348 | 1,324 | 1,340 | +16 | +1.2% | 26,300 |
| 2022/09/16 | 1,339 | 1,344 | 1,324 | 1,324 | -18 | -1.3% | 14,800 |
| 2022/09/15 | 1,341 | 1,356 | 1,333 | 1,342 | +17 | +1.3% | 17,300 |
| 2022/09/14 | 1,350 | 1,350 | 1,325 | 1,325 | -34 | -2.5% | 26,100 |
| 2022/09/13 | 1,363 | 1,365 | 1,353 | 1,359 | -9 | -0.7% | 16,800 |
| 2022/09/12 | 1,368 | 1,370 | 1,355 | 1,368 | +9 | +0.7% | 14,400 |
| 2022/09/09 | 1,335 | 1,367 | 1,334 | 1,359 | +6 | +0.4% | 33,700 |
| 2022/09/08 | 1,334 | 1,353 | 1,334 | 1,353 | +25 | +1.9% | 21,500 |
| 2022/09/07 | 1,325 | 1,334 | 1,325 | 1,328 | +3 | +0.2% | 15,900 |
| 2022/09/06 | 1,326 | 1,332 | 1,314 | 1,325 | -2 | -0.2% | 19,300 |
| 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 |
701～
750
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 | 356,500円 | 0.0% | +2.7% | 2.24% | 12.31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 | 206,500円 | +5.2% | +12.6% | 2.42% | 12.73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 | 133,700円 | +2.4% | -6.8% | 2.69% | 14.97倍 | 0.81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 | 742,000円 | +8.2% | -8.7% | 2.02% | 18.18倍 | 4.08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 | 327,500円 | +7.8% | +5.7% | 3.82% | 11.26倍 | 1.56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
