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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 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 |
| 2022/04/08 | 1,198 | 1,200 | 1,173 | 1,184 | -14 | -1.2% | 23,500 |
| 2022/04/07 | 1,198 | 1,206 | 1,177 | 1,198 | -2 | -0.2% | 18,100 |
| 2022/04/06 | 1,225 | 1,227 | 1,200 | 1,200 | -33 | -2.7% | 13,200 |
| 2022/04/05 | 1,249 | 1,251 | 1,227 | 1,233 | -5 | -0.4% | 11,200 |
| 2022/04/04 | 1,233 | 1,244 | 1,233 | 1,238 | ±0 | ±0% | 7,000 |
| 2022/04/01 | 1,234 | 1,242 | 1,216 | 1,238 | +4 | +0.3% | 10,500 |
| 2022/03/31 | 1,252 | 1,268 | 1,230 | 1,234 | -32 | -2.5% | 19,300 |
| 2022/03/30 | 1,288 | 1,288 | 1,264 | 1,266 | -35 | -2.7% | 42,900 |
| 2022/03/29 | 1,285 | 1,301 | 1,263 | 1,301 | +20 | +1.6% | 30,300 |
| 2022/03/28 | 1,277 | 1,297 | 1,252 | 1,281 | +18 | +1.4% | 21,700 |
| 2022/03/25 | 1,273 | 1,273 | 1,257 | 1,263 | -10 | -0.8% | 14,400 |
| 2022/03/24 | 1,285 | 1,285 | 1,258 | 1,273 | -21 | -1.6% | 13,000 |
| 2022/03/23 | 1,280 | 1,302 | 1,276 | 1,294 | +16 | +1.3% | 20,500 |
| 2022/03/22 | 1,261 | 1,279 | 1,251 | 1,278 | +16 | +1.3% | 25,500 |
| 2022/03/18 | 1,255 | 1,270 | 1,242 | 1,262 | -1 | -0.1% | 32,800 |
| 2022/03/17 | 1,249 | 1,263 | 1,231 | 1,263 | +43 | +3.5% | 27,600 |
| 2022/03/16 | 1,200 | 1,220 | 1,199 | 1,220 | -17 | -1.4% | 38,300 |
| 2022/03/15 | 1,218 | 1,238 | 1,214 | 1,237 | +12 | +1% | 10,300 |
| 2022/03/14 | 1,224 | 1,236 | 1,212 | 1,225 | -1 | -0.1% | 16,400 |
| 2022/03/11 | 1,208 | 1,237 | 1,205 | 1,226 | -9 | -0.7% | 35,200 |
| 2022/03/10 | 1,177 | 1,235 | 1,171 | 1,235 | +73 | +6.3% | 22,500 |
| 2022/03/09 | 1,170 | 1,180 | 1,154 | 1,162 | -4 | -0.3% | 26,500 |
| 2022/03/08 | 1,158 | 1,167 | 1,141 | 1,166 | +8 | +0.7% | 20,600 |
801～
850
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 | 206,800円 | +5.2% | +12.6% | 2.42% | 12.74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 | 133,600円 | +2.4% | -6.8% | 2.69% | 14.96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 | 739,000円 | +8.2% | -8.7% | 2.03% | 18.11倍 | 4.06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 | 329,500円 | +7.8% | +5.7% | 3.79% | 11.32倍 | 1.57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
