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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,227 | 1,243 | 1,215 | 1,223 | -4 | -0.3% | 12,400 |
| 2022/06/22 | 1,239 | 1,240 | 1,218 | 1,227 | +1 | +0.1% | 9,100 |
| 2022/06/21 | 1,212 | 1,228 | 1,211 | 1,226 | +23 | +1.9% | 18,200 |
| 2022/06/20 | 1,209 | 1,224 | 1,200 | 1,203 | +6 | +0.5% | 14,800 |
| 2022/06/17 | 1,212 | 1,234 | 1,196 | 1,197 | -48 | -3.9% | 76,700 |
| 2022/06/16 | 1,254 | 1,262 | 1,239 | 1,245 | +6 | +0.5% | 24,100 |
| 2022/06/15 | 1,230 | 1,256 | 1,230 | 1,239 | -4 | -0.3% | 21,500 |
| 2022/06/14 | 1,258 | 1,258 | 1,240 | 1,243 | -17 | -1.3% | 13,600 |
| 2022/06/13 | 1,250 | 1,266 | 1,246 | 1,260 | -9 | -0.7% | 19,900 |
| 2022/06/10 | 1,260 | 1,281 | 1,246 | 1,269 | -8 | -0.6% | 31,100 |
| 2022/06/09 | 1,285 | 1,285 | 1,264 | 1,277 | -3 | -0.2% | 19,600 |
| 2022/06/08 | 1,268 | 1,285 | 1,268 | 1,280 | +19 | +1.5% | 13,900 |
| 2022/06/07 | 1,268 | 1,277 | 1,261 | 1,261 | -8 | -0.6% | 7,100 |
| 2022/06/06 | 1,262 | 1,270 | 1,250 | 1,269 | +3 | +0.2% | 11,400 |
| 2022/06/03 | 1,272 | 1,286 | 1,263 | 1,266 | +2 | +0.2% | 19,900 |
| 2022/06/02 | 1,239 | 1,265 | 1,239 | 1,264 | +25 | +2% | 14,300 |
| 2022/06/01 | 1,215 | 1,251 | 1,213 | 1,239 | +19 | +1.6% | 31,700 |
| 2022/05/31 | 1,228 | 1,228 | 1,205 | 1,220 | ±0 | ±0% | 36,500 |
| 2022/05/30 | 1,272 | 1,272 | 1,220 | 1,220 | -38 | -3% | 80,500 |
| 2022/05/27 | 1,275 | 1,275 | 1,242 | 1,258 | -3 | -0.2% | 21,200 |
| 2022/05/26 | 1,275 | 1,282 | 1,256 | 1,261 | -14 | -1.1% | 32,300 |
| 2022/05/25 | 1,245 | 1,275 | 1,244 | 1,275 | +30 | +2.4% | 31,900 |
| 2022/05/24 | 1,260 | 1,260 | 1,236 | 1,245 | -24 | -1.9% | 12,900 |
| 2022/05/23 | 1,267 | 1,274 | 1,254 | 1,269 | +18 | +1.4% | 19,800 |
| 2022/05/20 | 1,230 | 1,263 | 1,223 | 1,251 | +21 | +1.7% | 23,100 |
| 2022/05/19 | 1,243 | 1,261 | 1,230 | 1,230 | -43 | -3.4% | 36,400 |
| 2022/05/18 | 1,286 | 1,295 | 1,262 | 1,273 | -9 | -0.7% | 26,200 |
| 2022/05/17 | 1,244 | 1,282 | 1,244 | 1,282 | +40 | +3.2% | 15,100 |
| 2022/05/16 | 1,253 | 1,253 | 1,228 | 1,242 | -6 | -0.5% | 12,800 |
| 2022/05/13 | 1,231 | 1,248 | 1,219 | 1,248 | +17 | +1.4% | 17,300 |
| 2022/05/12 | 1,197 | 1,233 | 1,178 | 1,231 | +34 | +2.8% | 29,500 |
| 2022/05/11 | 1,216 | 1,216 | 1,187 | 1,197 | -9 | -0.7% | 33,400 |
| 2022/05/10 | 1,156 | 1,233 | 1,125 | 1,206 | +47 | +4.1% | 75,400 |
| 2022/05/09 | 1,168 | 1,188 | 1,154 | 1,159 | -11 | -0.9% | 29,400 |
| 2022/05/06 | 1,179 | 1,179 | 1,164 | 1,170 | -18 | -1.5% | 18,600 |
| 2022/05/02 | 1,195 | 1,206 | 1,184 | 1,188 | -15 | -1.2% | 15,700 |
| 2022/04/28 | 1,155 | 1,207 | 1,155 | 1,203 | +64 | +5.6% | 31,500 |
| 2022/04/27 | 1,175 | 1,206 | 1,139 | 1,139 | -42 | -3.6% | 74,900 |
| 2022/04/26 | 1,173 | 1,189 | 1,171 | 1,181 | +8 | +0.7% | 16,200 |
| 2022/04/25 | 1,190 | 1,190 | 1,165 | 1,173 | -17 | -1.4% | 12,700 |
| 2022/04/22 | 1,184 | 1,196 | 1,166 | 1,190 | +6 | +0.5% | 13,600 |
| 2022/04/21 | 1,188 | 1,188 | 1,173 | 1,184 | +3 | +0.3% | 13,100 |
| 2022/04/20 | 1,188 | 1,190 | 1,175 | 1,181 | +10 | +0.9% | 12,000 |
| 2022/04/19 | 1,171 | 1,184 | 1,167 | 1,171 | +7 | +0.6% | 7,400 |
| 2022/04/18 | 1,175 | 1,175 | 1,155 | 1,164 | -19 | -1.6% | 7,500 |
| 2022/04/15 | 1,193 | 1,197 | 1,174 | 1,183 | -10 | -0.8% | 8,500 |
| 2022/04/14 | 1,180 | 1,193 | 1,175 | 1,193 | +13 | +1.1% | 5,500 |
| 2022/04/13 | 1,152 | 1,182 | 1,152 | 1,180 | +16 | +1.4% | 20,400 |
| 2022/04/12 | 1,173 | 1,176 | 1,157 | 1,164 | -19 | -1.6% | 16,700 |
| 2022/04/11 | 1,181 | 1,201 | 1,164 | 1,183 | -1 | -0.1% | 26,300 |
701～
750
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
