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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 1,205 | 1,219 | 1,203 | 1,212 | +19 | +1.6% | 15,000 |
| 2021/10/07 | 1,178 | 1,211 | 1,178 | 1,193 | +24 | +2.1% | 29,800 |
| 2021/10/06 | 1,176 | 1,199 | 1,168 | 1,169 | -7 | -0.6% | 36,000 |
| 2021/10/05 | 1,180 | 1,198 | 1,174 | 1,176 | -17 | -1.4% | 24,600 |
| 2021/10/04 | 1,186 | 1,193 | 1,176 | 1,193 | +18 | +1.5% | 12,600 |
| 2021/10/01 | 1,188 | 1,196 | 1,175 | 1,175 | -29 | -2.4% | 31,100 |
| 2021/09/30 | 1,194 | 1,217 | 1,190 | 1,204 | +7 | +0.6% | 16,600 |
| 2021/09/29 | 1,202 | 1,202 | 1,176 | 1,197 | -29 | -2.4% | 35,000 |
| 2021/09/28 | 1,229 | 1,229 | 1,201 | 1,226 | +1 | +0.1% | 18,300 |
| 2021/09/27 | 1,229 | 1,229 | 1,214 | 1,225 | +10 | +0.8% | 17,900 |
| 2021/09/24 | 1,211 | 1,215 | 1,190 | 1,215 | +27 | +2.3% | 21,400 |
| 2021/09/22 | 1,200 | 1,202 | 1,185 | 1,188 | -17 | -1.4% | 12,000 |
| 2021/09/21 | 1,226 | 1,226 | 1,203 | 1,205 | -32 | -2.6% | 21,900 |
| 2021/09/17 | 1,222 | 1,237 | 1,208 | 1,237 | +14 | +1.1% | 26,200 |
| 2021/09/16 | 1,228 | 1,228 | 1,204 | 1,223 | -3 | -0.2% | 18,000 |
| 2021/09/15 | 1,244 | 1,244 | 1,215 | 1,226 | -34 | -2.7% | 16,600 |
| 2021/09/14 | 1,230 | 1,260 | 1,218 | 1,260 | +31 | +2.5% | 35,700 |
| 2021/09/13 | 1,222 | 1,229 | 1,210 | 1,229 | +6 | +0.5% | 14,200 |
| 2021/09/10 | 1,225 | 1,228 | 1,211 | 1,223 | +10 | +0.8% | 35,400 |
| 2021/09/09 | 1,212 | 1,223 | 1,207 | 1,213 | -1 | -0.1% | 17,400 |
| 2021/09/08 | 1,223 | 1,228 | 1,204 | 1,214 | -5 | -0.4% | 23,200 |
| 2021/09/07 | 1,195 | 1,219 | 1,195 | 1,219 | +31 | +2.6% | 29,500 |
| 2021/09/06 | 1,187 | 1,188 | 1,177 | 1,188 | +8 | +0.7% | 14,400 |
| 2021/09/03 | 1,159 | 1,182 | 1,158 | 1,180 | +22 | +1.9% | 13,400 |
| 2021/09/02 | 1,174 | 1,174 | 1,153 | 1,158 | -17 | -1.4% | 8,500 |
| 2021/09/01 | 1,174 | 1,186 | 1,171 | 1,175 | +1 | +0.1% | 3,800 |
| 2021/08/31 | 1,188 | 1,192 | 1,174 | 1,174 | -21 | -1.8% | 10,800 |
| 2021/08/30 | 1,177 | 1,195 | 1,171 | 1,195 | +42 | +3.6% | 23,200 |
| 2021/08/27 | 1,145 | 1,153 | 1,137 | 1,153 | +12 | +1.1% | 15,700 |
| 2021/08/26 | 1,131 | 1,156 | 1,129 | 1,141 | +11 | +1% | 30,300 |
| 2021/08/25 | 1,146 | 1,146 | 1,125 | 1,130 | -8 | -0.7% | 9,600 |
| 2021/08/24 | 1,122 | 1,140 | 1,122 | 1,138 | +23 | +2.1% | 13,700 |
| 2021/08/23 | 1,121 | 1,130 | 1,111 | 1,115 | -5 | -0.4% | 18,200 |
| 2021/08/20 | 1,124 | 1,126 | 1,110 | 1,120 | +5 | +0.4% | 18,800 |
| 2021/08/19 | 1,108 | 1,128 | 1,108 | 1,115 | +3 | +0.3% | 16,200 |
| 2021/08/18 | 1,121 | 1,128 | 1,101 | 1,112 | -9 | -0.8% | 17,700 |
| 2021/08/17 | 1,110 | 1,123 | 1,108 | 1,121 | +27 | +2.5% | 15,900 |
| 2021/08/16 | 1,114 | 1,120 | 1,093 | 1,094 | -20 | -1.8% | 26,200 |
| 2021/08/13 | 1,133 | 1,133 | 1,114 | 1,114 | -22 | -1.9% | 13,500 |
| 2021/08/12 | 1,137 | 1,140 | 1,129 | 1,136 | +9 | +0.8% | 8,600 |
| 2021/08/11 | 1,126 | 1,137 | 1,118 | 1,127 | +11 | +1% | 11,200 |
| 2021/08/10 | 1,115 | 1,128 | 1,112 | 1,116 | +7 | +0.6% | 15,500 |
| 2021/08/06 | 1,106 | 1,116 | 1,106 | 1,109 | +4 | +0.4% | 9,200 |
| 2021/08/05 | 1,101 | 1,118 | 1,101 | 1,105 | +2 | +0.2% | 10,500 |
| 2021/08/04 | 1,141 | 1,141 | 1,103 | 1,103 | -42 | -3.7% | 18,500 |
| 2021/08/03 | 1,163 | 1,163 | 1,145 | 1,145 | -18 | -1.5% | 8,100 |
| 2021/08/02 | 1,126 | 1,163 | 1,126 | 1,163 | +37 | +3.3% | 16,700 |
| 2021/07/30 | 1,151 | 1,151 | 1,120 | 1,126 | -25 | -2.2% | 16,300 |
| 2021/07/29 | 1,142 | 1,151 | 1,131 | 1,151 | +13 | +1.1% | 14,300 |
| 2021/07/28 | 1,172 | 1,172 | 1,138 | 1,138 | -33 | -2.8% | 11,500 |
951～
1000
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 | 1.55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
