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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 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 |
| 2021/01/14 | 1,292 | 1,301 | 1,280 | 1,294 | -6 | -0.5% | 12,100 |
| 2021/01/13 | 1,289 | 1,303 | 1,284 | 1,300 | +11 | +0.9% | 12,300 |
| 2021/01/12 | 1,298 | 1,298 | 1,283 | 1,289 | -11 | -0.8% | 5,000 |
| 2021/01/08 | 1,281 | 1,302 | 1,274 | 1,300 | +22 | +1.7% | 18,000 |
| 2021/01/07 | 1,278 | 1,305 | 1,269 | 1,278 | +10 | +0.8% | 23,600 |
| 2021/01/06 | 1,261 | 1,280 | 1,261 | 1,268 | +7 | +0.6% | 9,900 |
| 2021/01/05 | 1,231 | 1,263 | 1,231 | 1,261 | +29 | +2.4% | 16,600 |
| 2021/01/04 | 1,275 | 1,275 | 1,231 | 1,232 | -43 | -3.4% | 16,500 |
| 2020/12/30 | 1,299 | 1,299 | 1,275 | 1,275 | -19 | -1.5% | 14,900 |
| 2020/12/29 | 1,282 | 1,298 | 1,281 | 1,294 | +6 | +0.5% | 9,900 |
| 2020/12/28 | 1,300 | 1,300 | 1,270 | 1,288 | ±0 | ±0% | 20,500 |
| 2020/12/25 | 1,276 | 1,288 | 1,270 | 1,288 | +22 | +1.7% | 12,500 |
| 2020/12/24 | 1,279 | 1,291 | 1,258 | 1,266 | +2 | +0.2% | 11,500 |
| 2020/12/23 | 1,288 | 1,288 | 1,256 | 1,264 | -24 | -1.9% | 10,200 |
| 2020/12/22 | 1,284 | 1,304 | 1,275 | 1,288 | -12 | -0.9% | 21,300 |
| 2020/12/21 | 1,299 | 1,304 | 1,288 | 1,300 | +10 | +0.8% | 22,300 |
| 2020/12/18 | 1,278 | 1,307 | 1,273 | 1,290 | +9 | +0.7% | 34,100 |
| 2020/12/17 | 1,300 | 1,300 | 1,273 | 1,281 | -19 | -1.5% | 20,100 |
| 2020/12/16 | 1,300 | 1,312 | 1,290 | 1,300 | -1 | -0.1% | 24,100 |
| 2020/12/15 | 1,287 | 1,305 | 1,280 | 1,301 | +1 | +0.1% | 22,600 |
1101～
1150
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
