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 |
|---|---|---|---|---|---|---|---|
| 2021/12/21 | 1,321 | 1,321 | 1,289 | 1,301 | +1 | +0.1% | 10,300 |
| 2021/12/20 | 1,324 | 1,339 | 1,300 | 1,300 | -5 | -0.4% | 32,100 |
| 2021/12/17 | 1,310 | 1,314 | 1,290 | 1,305 | -14 | -1.1% | 12,500 |
| 2021/12/16 | 1,307 | 1,330 | 1,284 | 1,319 | +14 | +1.1% | 14,300 |
| 2021/12/15 | 1,285 | 1,313 | 1,285 | 1,305 | +8 | +0.6% | 13,400 |
| 2021/12/14 | 1,278 | 1,297 | 1,271 | 1,297 | +10 | +0.8% | 9,200 |
| 2021/12/13 | 1,267 | 1,287 | 1,250 | 1,287 | +42 | +3.4% | 24,900 |
| 2021/12/10 | 1,259 | 1,260 | 1,237 | 1,245 | -2 | -0.2% | 24,900 |
| 2021/12/09 | 1,262 | 1,271 | 1,238 | 1,247 | -24 | -1.9% | 12,400 |
| 2021/12/08 | 1,296 | 1,296 | 1,264 | 1,271 | -32 | -2.5% | 15,500 |
| 2021/12/07 | 1,225 | 1,303 | 1,225 | 1,303 | +78 | +6.4% | 19,200 |
| 2021/12/06 | 1,248 | 1,292 | 1,225 | 1,225 | -19 | -1.5% | 17,800 |
| 2021/12/03 | 1,233 | 1,252 | 1,226 | 1,244 | +20 | +1.6% | 7,400 |
| 2021/12/02 | 1,201 | 1,259 | 1,200 | 1,224 | -2 | -0.2% | 20,700 |
| 2021/12/01 | 1,225 | 1,254 | 1,225 | 1,226 | -20 | -1.6% | 22,400 |
| 2021/11/30 | 1,258 | 1,287 | 1,246 | 1,246 | -1 | -0.1% | 29,200 |
| 2021/11/29 | 1,232 | 1,255 | 1,222 | 1,247 | +14 | +1.1% | 26,000 |
| 2021/11/26 | 1,281 | 1,281 | 1,233 | 1,233 | -51 | -4% | 17,100 |
| 2021/11/25 | 1,282 | 1,289 | 1,281 | 1,284 | -1 | -0.1% | 3,000 |
| 2021/11/24 | 1,306 | 1,306 | 1,282 | 1,285 | -12 | -0.9% | 19,900 |
| 2021/11/22 | 1,307 | 1,307 | 1,286 | 1,297 | -2 | -0.2% | 3,600 |
| 2021/11/19 | 1,290 | 1,303 | 1,273 | 1,299 | +5 | +0.4% | 10,800 |
| 2021/11/18 | 1,298 | 1,312 | 1,282 | 1,294 | -5 | -0.4% | 11,200 |
| 2021/11/17 | 1,325 | 1,325 | 1,299 | 1,299 | -40 | -3% | 7,300 |
| 2021/11/16 | 1,334 | 1,349 | 1,329 | 1,339 | +15 | +1.1% | 8,400 |
| 2021/11/15 | 1,338 | 1,352 | 1,320 | 1,324 | -14 | -1% | 20,700 |
| 2021/11/12 | 1,271 | 1,343 | 1,271 | 1,338 | +67 | +5.3% | 29,800 |
| 2021/11/11 | 1,288 | 1,288 | 1,268 | 1,271 | -13 | -1% | 7,800 |
| 2021/11/10 | 1,292 | 1,292 | 1,275 | 1,284 | -16 | -1.2% | 8,900 |
| 2021/11/09 | 1,281 | 1,306 | 1,278 | 1,300 | +13 | +1% | 15,700 |
| 2021/11/08 | 1,281 | 1,290 | 1,277 | 1,287 | +6 | +0.5% | 11,100 |
| 2021/11/05 | 1,350 | 1,350 | 1,281 | 1,281 | -125 | -8.9% | 36,000 |
| 2021/11/04 | 1,279 | 1,406 | 1,269 | 1,406 | +131 | +10.3% | 74,800 |
| 2021/11/02 | 1,260 | 1,299 | 1,260 | 1,275 | +7 | +0.6% | 25,000 |
| 2021/11/01 | 1,281 | 1,285 | 1,251 | 1,268 | +17 | +1.4% | 29,800 |
| 2021/10/29 | 1,210 | 1,284 | 1,200 | 1,251 | +41 | +3.4% | 52,300 |
| 2021/10/28 | 1,223 | 1,223 | 1,199 | 1,210 | -7 | -0.6% | 21,500 |
| 2021/10/27 | 1,225 | 1,225 | 1,212 | 1,217 | +2 | +0.2% | 11,500 |
| 2021/10/26 | 1,199 | 1,219 | 1,199 | 1,215 | +14 | +1.2% | 7,300 |
| 2021/10/25 | 1,202 | 1,215 | 1,200 | 1,201 | -9 | -0.7% | 6,400 |
| 2021/10/22 | 1,199 | 1,216 | 1,195 | 1,210 | +10 | +0.8% | 8,200 |
| 2021/10/21 | 1,210 | 1,216 | 1,200 | 1,200 | -2 | -0.2% | 9,500 |
| 2021/10/20 | 1,216 | 1,216 | 1,200 | 1,202 | -6 | -0.5% | 6,900 |
| 2021/10/19 | 1,201 | 1,211 | 1,200 | 1,208 | -2 | -0.2% | 9,100 |
| 2021/10/18 | 1,209 | 1,213 | 1,194 | 1,210 | -2 | -0.2% | 14,000 |
| 2021/10/15 | 1,178 | 1,212 | 1,178 | 1,212 | +41 | +3.5% | 11,800 |
| 2021/10/14 | 1,167 | 1,171 | 1,156 | 1,171 | +5 | +0.4% | 10,700 |
| 2021/10/13 | 1,179 | 1,183 | 1,163 | 1,166 | -25 | -2.1% | 22,700 |
| 2021/10/12 | 1,196 | 1,203 | 1,181 | 1,191 | -17 | -1.4% | 13,900 |
| 2021/10/11 | 1,210 | 1,218 | 1,203 | 1,208 | -4 | -0.3% | 8,800 |
901～
950
件表示中 / 3770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 | 355,000円 | 0.0% | +2.7% | 2.25% | 12.26倍 | 1.49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 |
| ＥＩＺＯ | 223,000円 | +5.6% | +33.9% | 4.93% | 20.86倍 | 0.74倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| マクセル | 207,000円 | +5.2% | +12.6% | 2.42% | 12.76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 | 132,900円 | +2.4% | -6.8% | 2.71% | 14.88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 |
| 日セラミ | 324,500円 | +7.8% | +5.7% | 3.85% | 11.15倍 | 1.54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
