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 |
---|---|---|---|---|---|---|---|
2021/03/29 | 1,496 | 1,496 | 1,427 | 1,457 | -12 | -0.8% | 37,100 |
2021/03/26 | 1,480 | 1,529 | 1,426 | 1,469 | +3 | +0.2% | 36,300 |
2021/03/25 | 1,416 | 1,495 | 1,413 | 1,466 | +50 | +3.5% | 60,400 |
2021/03/24 | 1,442 | 1,463 | 1,416 | 1,416 | -47 | -3.2% | 23,300 |
2021/03/23 | 1,490 | 1,490 | 1,457 | 1,463 | -36 | -2.4% | 13,400 |
2021/03/22 | 1,528 | 1,528 | 1,485 | 1,499 | -23 | -1.5% | 26,200 |
2021/03/19 | 1,519 | 1,527 | 1,503 | 1,522 | +10 | +0.7% | 35,100 |
2021/03/18 | 1,555 | 1,555 | 1,491 | 1,512 | -54 | -3.4% | 37,100 |
2021/03/17 | 1,500 | 1,566 | 1,475 | 1,566 | +49 | +3.2% | 45,200 |
2021/03/16 | 1,433 | 1,517 | 1,416 | 1,517 | +97 | +6.8% | 36,400 |
2021/03/15 | 1,396 | 1,420 | 1,387 | 1,420 | +24 | +1.7% | 39,800 |
2021/03/12 | 1,396 | 1,401 | 1,379 | 1,396 | ±0 | ±0% | 35,500 |
2021/03/11 | 1,388 | 1,410 | 1,378 | 1,396 | +9 | +0.6% | 17,300 |
2021/03/10 | 1,380 | 1,388 | 1,370 | 1,387 | +7 | +0.5% | 13,700 |
2021/03/09 | 1,349 | 1,380 | 1,340 | 1,380 | +46 | +3.4% | 36,900 |
2021/03/08 | 1,350 | 1,350 | 1,310 | 1,334 | -14 | -1% | 16,100 |
2021/03/05 | 1,320 | 1,348 | 1,304 | 1,348 | +17 | +1.3% | 28,400 |
2021/03/04 | 1,332 | 1,339 | 1,315 | 1,331 | +3 | +0.2% | 17,200 |
2021/03/03 | 1,344 | 1,344 | 1,320 | 1,328 | -16 | -1.2% | 18,500 |
2021/03/02 | 1,318 | 1,349 | 1,300 | 1,344 | +35 | +2.7% | 32,900 |
2021/03/01 | 1,285 | 1,309 | 1,279 | 1,309 | +33 | +2.6% | 22,700 |
2021/02/26 | 1,265 | 1,287 | 1,239 | 1,276 | +5 | +0.4% | 52,700 |
2021/02/25 | 1,281 | 1,287 | 1,268 | 1,271 | -10 | -0.8% | 17,600 |
2021/02/24 | 1,296 | 1,296 | 1,278 | 1,281 | -13 | -1% | 12,600 |
2021/02/22 | 1,295 | 1,303 | 1,288 | 1,294 | +17 | +1.3% | 12,900 |
2021/02/19 | 1,288 | 1,288 | 1,275 | 1,277 | -22 | -1.7% | 15,900 |
2021/02/18 | 1,300 | 1,311 | 1,288 | 1,299 | -1 | -0.1% | 26,300 |
2021/02/17 | 1,300 | 1,309 | 1,288 | 1,300 | -2 | -0.2% | 9,000 |
2021/02/16 | 1,320 | 1,320 | 1,292 | 1,302 | -15 | -1.1% | 22,000 |
2021/02/15 | 1,310 | 1,322 | 1,303 | 1,317 | +21 | +1.6% | 34,000 |
2021/02/12 | 1,314 | 1,314 | 1,293 | 1,296 | -15 | -1.1% | 15,600 |
2021/02/10 | 1,332 | 1,332 | 1,295 | 1,311 | -21 | -1.6% | 15,000 |
2021/02/09 | 1,308 | 1,335 | 1,299 | 1,332 | +22 | +1.7% | 24,700 |
2021/02/08 | 1,308 | 1,316 | 1,292 | 1,310 | +6 | +0.5% | 26,200 |
2021/02/05 | 1,306 | 1,313 | 1,294 | 1,304 | +4 | +0.3% | 24,000 |
2021/02/04 | 1,300 | 1,307 | 1,294 | 1,300 | +3 | +0.2% | 16,200 |
2021/02/03 | 1,300 | 1,310 | 1,292 | 1,297 | -3 | -0.2% | 19,300 |
2021/02/02 | 1,280 | 1,300 | 1,280 | 1,300 | +23 | +1.8% | 16,800 |
2021/02/01 | 1,250 | 1,286 | 1,250 | 1,277 | +16 | +1.3% | 11,400 |
2021/01/29 | 1,291 | 1,291 | 1,261 | 1,261 | -34 | -2.6% | 13,900 |
2021/01/28 | 1,265 | 1,295 | 1,250 | 1,295 | +25 | +2% | 22,500 |
2021/01/27 | 1,260 | 1,270 | 1,245 | 1,270 | +28 | +2.3% | 15,900 |
2021/01/26 | 1,230 | 1,243 | 1,230 | 1,242 | +5 | +0.4% | 8,200 |
2021/01/25 | 1,224 | 1,240 | 1,223 | 1,237 | +8 | +0.7% | 9,400 |
2021/01/22 | 1,227 | 1,234 | 1,224 | 1,229 | -5 | -0.4% | 7,300 |
2021/01/21 | 1,242 | 1,248 | 1,228 | 1,234 | -9 | -0.7% | 14,700 |
2021/01/20 | 1,242 | 1,246 | 1,223 | 1,243 | +13 | +1.1% | 10,200 |
2021/01/19 | 1,253 | 1,253 | 1,230 | 1,230 | -23 | -1.8% | 14,400 |
2021/01/18 | 1,241 | 1,255 | 1,240 | 1,253 | +3 | +0.2% | 13,500 |
2021/01/15 | 1,294 | 1,294 | 1,250 | 1,250 | -44 | -3.4% | 12,300 |
1051~
1100
件表示中 / 3740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 | 305,500円 | 0.0% | +2.7% | 2.62% | 10.55倍 | 1.29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 | 183,600円 | +5.2% | +12.6% | 2.72% | 11.31倍 | 0.87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 | 122,100円 | +2.4% | -6.8% | 2.95% | 13.67倍 | 0.74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 | 295,600円 | +3.9% | +2.7% | 4.23% | 14.94倍 | 1.27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 |
OBARA-G | 369,500円 | +7.6% | -3.1% | 4.06% | 8.95倍 | 0.80倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
市場注目の銘柄
チャート関連のコラム