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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 1,177 | 1,182 | 1,145 | 1,158 | -27 | -2.3% | 26,500 |
| 2022/03/04 | 1,187 | 1,196 | 1,183 | 1,185 | -2 | -0.2% | 14,000 |
| 2022/03/03 | 1,198 | 1,206 | 1,184 | 1,187 | -2 | -0.2% | 20,500 |
| 2022/03/02 | 1,191 | 1,203 | 1,189 | 1,189 | -23 | -1.9% | 14,200 |
| 2022/03/01 | 1,231 | 1,231 | 1,202 | 1,212 | -7 | -0.6% | 15,700 |
| 2022/02/28 | 1,220 | 1,222 | 1,197 | 1,219 | +21 | +1.8% | 31,000 |
| 2022/02/25 | 1,204 | 1,208 | 1,187 | 1,198 | -6 | -0.5% | 18,300 |
| 2022/02/24 | 1,191 | 1,204 | 1,180 | 1,204 | +9 | +0.8% | 14,900 |
| 2022/02/22 | 1,200 | 1,203 | 1,182 | 1,195 | -18 | -1.5% | 29,500 |
| 2022/02/21 | 1,216 | 1,224 | 1,202 | 1,213 | -15 | -1.2% | 9,700 |
| 2022/02/18 | 1,212 | 1,229 | 1,207 | 1,228 | +15 | +1.2% | 21,000 |
| 2022/02/17 | 1,234 | 1,234 | 1,213 | 1,213 | -24 | -1.9% | 8,100 |
| 2022/02/16 | 1,235 | 1,244 | 1,225 | 1,237 | +19 | +1.6% | 13,700 |
| 2022/02/15 | 1,214 | 1,227 | 1,209 | 1,218 | +4 | +0.3% | 16,600 |
| 2022/02/14 | 1,220 | 1,231 | 1,206 | 1,214 | -11 | -0.9% | 15,000 |
| 2022/02/10 | 1,220 | 1,226 | 1,215 | 1,225 | +15 | +1.2% | 12,100 |
| 2022/02/09 | 1,207 | 1,213 | 1,202 | 1,210 | +3 | +0.2% | 8,600 |
| 2022/02/08 | 1,209 | 1,216 | 1,201 | 1,207 | -2 | -0.2% | 5,400 |
| 2022/02/07 | 1,188 | 1,215 | 1,185 | 1,209 | +15 | +1.3% | 12,800 |
| 2022/02/04 | 1,205 | 1,215 | 1,187 | 1,194 | -14 | -1.2% | 23,300 |
| 2022/02/03 | 1,232 | 1,232 | 1,206 | 1,208 | -24 | -1.9% | 14,600 |
| 2022/02/02 | 1,180 | 1,239 | 1,180 | 1,232 | +45 | +3.8% | 28,400 |
| 2022/02/01 | 1,210 | 1,221 | 1,181 | 1,187 | -8 | -0.7% | 36,600 |
| 2022/01/31 | 1,179 | 1,200 | 1,165 | 1,195 | +4 | +0.3% | 26,800 |
| 2022/01/28 | 1,198 | 1,205 | 1,185 | 1,191 | +8 | +0.7% | 17,000 |
| 2022/01/27 | 1,209 | 1,209 | 1,174 | 1,183 | -22 | -1.8% | 27,000 |
| 2022/01/26 | 1,216 | 1,220 | 1,203 | 1,205 | -15 | -1.2% | 12,000 |
| 2022/01/25 | 1,227 | 1,237 | 1,207 | 1,220 | -23 | -1.9% | 17,600 |
| 2022/01/24 | 1,213 | 1,245 | 1,193 | 1,243 | +34 | +2.8% | 13,600 |
| 2022/01/21 | 1,213 | 1,220 | 1,197 | 1,209 | +8 | +0.7% | 21,600 |
| 2022/01/20 | 1,190 | 1,227 | 1,190 | 1,201 | -8 | -0.7% | 21,200 |
| 2022/01/19 | 1,230 | 1,230 | 1,200 | 1,209 | -31 | -2.5% | 37,600 |
| 2022/01/18 | 1,259 | 1,261 | 1,232 | 1,240 | -10 | -0.8% | 13,400 |
| 2022/01/17 | 1,275 | 1,282 | 1,248 | 1,250 | -25 | -2% | 17,400 |
| 2022/01/14 | 1,260 | 1,313 | 1,252 | 1,275 | +11 | +0.9% | 63,500 |
| 2022/01/13 | 1,274 | 1,277 | 1,256 | 1,264 | -15 | -1.2% | 11,300 |
| 2022/01/12 | 1,250 | 1,285 | 1,250 | 1,279 | +29 | +2.3% | 9,500 |
| 2022/01/11 | 1,268 | 1,270 | 1,250 | 1,250 | -18 | -1.4% | 10,200 |
| 2022/01/07 | 1,278 | 1,295 | 1,266 | 1,268 | -3 | -0.2% | 12,100 |
| 2022/01/06 | 1,310 | 1,310 | 1,271 | 1,271 | -53 | -4% | 11,600 |
| 2022/01/05 | 1,326 | 1,326 | 1,314 | 1,324 | +5 | +0.4% | 8,700 |
| 2022/01/04 | 1,307 | 1,327 | 1,302 | 1,319 | +17 | +1.3% | 9,300 |
| 2021/12/30 | 1,310 | 1,325 | 1,302 | 1,302 | -28 | -2.1% | 4,100 |
| 2021/12/29 | 1,309 | 1,330 | 1,294 | 1,330 | +17 | +1.3% | 8,400 |
| 2021/12/28 | 1,310 | 1,320 | 1,298 | 1,313 | +4 | +0.3% | 16,600 |
| 2021/12/27 | 1,291 | 1,309 | 1,280 | 1,309 | +29 | +2.3% | 14,200 |
| 2021/12/24 | 1,286 | 1,290 | 1,271 | 1,280 | -5 | -0.4% | 10,200 |
| 2021/12/23 | 1,289 | 1,289 | 1,277 | 1,285 | +10 | +0.8% | 3,900 |
| 2021/12/22 | 1,291 | 1,291 | 1,275 | 1,275 | -26 | -2% | 11,100 |
| 2021/12/21 | 1,321 | 1,321 | 1,289 | 1,301 | +1 | +0.1% | 10,300 |
851～
900
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
