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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 1,295 | 1,302 | 1,279 | 1,300 | +27 | +2.1% | 30,900 |
| 2020/12/11 | 1,291 | 1,293 | 1,265 | 1,273 | -21 | -1.6% | 18,400 |
| 2020/12/10 | 1,291 | 1,303 | 1,280 | 1,294 | -6 | -0.5% | 20,500 |
| 2020/12/09 | 1,291 | 1,303 | 1,291 | 1,300 | +4 | +0.3% | 10,900 |
| 2020/12/08 | 1,290 | 1,307 | 1,290 | 1,296 | +1 | +0.1% | 13,700 |
| 2020/12/07 | 1,297 | 1,300 | 1,280 | 1,295 | -2 | -0.2% | 15,700 |
| 2020/12/04 | 1,271 | 1,298 | 1,254 | 1,297 | +23 | +1.8% | 8,600 |
| 2020/12/03 | 1,255 | 1,281 | 1,253 | 1,274 | +22 | +1.8% | 9,200 |
| 2020/12/02 | 1,263 | 1,270 | 1,251 | 1,252 | -4 | -0.3% | 19,700 |
| 2020/12/01 | 1,248 | 1,268 | 1,248 | 1,256 | +10 | +0.8% | 9,200 |
| 2020/11/30 | 1,285 | 1,285 | 1,246 | 1,246 | -54 | -4.2% | 24,200 |
| 2020/11/27 | 1,300 | 1,317 | 1,298 | 1,300 | +2 | +0.2% | 22,500 |
| 2020/11/26 | 1,265 | 1,302 | 1,261 | 1,298 | +46 | +3.7% | 16,400 |
| 2020/11/25 | 1,308 | 1,310 | 1,246 | 1,252 | -56 | -4.3% | 22,800 |
| 2020/11/24 | 1,325 | 1,325 | 1,298 | 1,308 | +10 | +0.8% | 23,500 |
| 2020/11/20 | 1,263 | 1,305 | 1,263 | 1,298 | +22 | +1.7% | 12,100 |
| 2020/11/19 | 1,234 | 1,283 | 1,234 | 1,276 | +42 | +3.4% | 17,200 |
| 2020/11/18 | 1,264 | 1,274 | 1,234 | 1,234 | -27 | -2.1% | 20,900 |
| 2020/11/17 | 1,264 | 1,268 | 1,238 | 1,261 | +17 | +1.4% | 25,000 |
| 2020/11/16 | 1,222 | 1,245 | 1,210 | 1,244 | +23 | +1.9% | 32,400 |
| 2020/11/13 | 1,272 | 1,272 | 1,221 | 1,221 | -45 | -3.6% | 17,000 |
| 2020/11/12 | 1,307 | 1,307 | 1,254 | 1,266 | -34 | -2.6% | 26,500 |
| 2020/11/11 | 1,310 | 1,310 | 1,286 | 1,300 | +2 | +0.2% | 27,400 |
| 2020/11/10 | 1,307 | 1,307 | 1,269 | 1,298 | +10 | +0.8% | 32,500 |
| 2020/11/09 | 1,305 | 1,305 | 1,262 | 1,288 | -17 | -1.3% | 21,700 |
| 2020/11/06 | 1,240 | 1,305 | 1,225 | 1,305 | +95 | +7.9% | 54,200 |
| 2020/11/05 | 1,241 | 1,298 | 1,184 | 1,210 | -25 | -2% | 94,400 |
| 2020/11/04 | 1,230 | 1,249 | 1,204 | 1,235 | +5 | +0.4% | 24,900 |
| 2020/11/02 | 1,213 | 1,250 | 1,181 | 1,230 | +17 | +1.4% | 38,600 |
| 2020/10/30 | 1,218 | 1,250 | 1,192 | 1,213 | +1 | +0.1% | 31,700 |
| 2020/10/29 | 1,200 | 1,219 | 1,196 | 1,212 | -16 | -1.3% | 12,100 |
| 2020/10/28 | 1,229 | 1,229 | 1,197 | 1,228 | -1 | -0.1% | 13,300 |
| 2020/10/27 | 1,218 | 1,238 | 1,194 | 1,229 | +17 | +1.4% | 21,300 |
| 2020/10/26 | 1,210 | 1,243 | 1,201 | 1,212 | -3 | -0.2% | 15,500 |
| 2020/10/23 | 1,237 | 1,245 | 1,208 | 1,215 | -21 | -1.7% | 10,600 |
| 2020/10/22 | 1,239 | 1,244 | 1,214 | 1,236 | +5 | +0.4% | 17,700 |
| 2020/10/21 | 1,217 | 1,237 | 1,217 | 1,231 | +12 | +1% | 8,300 |
| 2020/10/20 | 1,256 | 1,256 | 1,219 | 1,219 | -37 | -2.9% | 10,200 |
| 2020/10/19 | 1,222 | 1,256 | 1,221 | 1,256 | +38 | +3.1% | 19,500 |
| 2020/10/16 | 1,239 | 1,253 | 1,217 | 1,218 | -19 | -1.5% | 22,000 |
| 2020/10/15 | 1,223 | 1,249 | 1,221 | 1,237 | +7 | +0.6% | 18,900 |
| 2020/10/14 | 1,233 | 1,244 | 1,217 | 1,230 | -8 | -0.6% | 13,600 |
| 2020/10/13 | 1,253 | 1,258 | 1,223 | 1,238 | -4 | -0.3% | 6,000 |
| 2020/10/12 | 1,268 | 1,268 | 1,234 | 1,242 | -15 | -1.2% | 8,600 |
| 2020/10/09 | 1,265 | 1,265 | 1,237 | 1,257 | -1 | -0.1% | 11,400 |
| 2020/10/08 | 1,239 | 1,268 | 1,239 | 1,258 | +19 | +1.5% | 15,400 |
| 2020/10/07 | 1,261 | 1,266 | 1,239 | 1,239 | -28 | -2.2% | 10,400 |
| 2020/10/06 | 1,296 | 1,296 | 1,263 | 1,267 | -13 | -1% | 8,200 |
| 2020/10/05 | 1,234 | 1,284 | 1,234 | 1,280 | +46 | +3.7% | 18,400 |
| 2020/10/02 | 1,278 | 1,280 | 1,234 | 1,234 | - | - | 31,600 |
1151～
1200
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
