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 |
---|---|---|---|---|---|---|---|
2020/10/29 | 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 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,309 | 1,311 | 1,282 | 1,282 | -33 | -2.5% | 39,900 |
2020/09/29 | 1,319 | 1,330 | 1,302 | 1,315 | -4 | -0.3% | 25,000 |
2020/09/28 | 1,328 | 1,334 | 1,297 | 1,319 | +6 | +0.5% | 61,100 |
2020/09/25 | 1,306 | 1,322 | 1,304 | 1,313 | +8 | +0.6% | 32,500 |
2020/09/24 | 1,283 | 1,312 | 1,281 | 1,305 | +1 | +0.1% | 36,900 |
2020/09/23 | 1,295 | 1,315 | 1,294 | 1,304 | +3 | +0.2% | 31,500 |
2020/09/18 | 1,306 | 1,322 | 1,300 | 1,301 | +4 | +0.3% | 24,100 |
2020/09/17 | 1,319 | 1,325 | 1,296 | 1,297 | -10 | -0.8% | 28,700 |
2020/09/16 | 1,313 | 1,319 | 1,300 | 1,307 | +1 | +0.1% | 21,400 |
2020/09/15 | 1,302 | 1,313 | 1,293 | 1,306 | -2 | -0.2% | 21,900 |
2020/09/14 | 1,224 | 1,308 | 1,214 | 1,308 | +91 | +7.5% | 39,600 |
2020/09/11 | 1,232 | 1,232 | 1,211 | 1,217 | +8 | +0.7% | 16,700 |
2020/09/10 | 1,195 | 1,214 | 1,192 | 1,209 | +21 | +1.8% | 11,300 |
2020/09/09 | 1,199 | 1,210 | 1,178 | 1,188 | -35 | -2.9% | 24,400 |
2020/09/08 | 1,200 | 1,227 | 1,196 | 1,223 | +33 | +2.8% | 13,700 |
2020/09/07 | 1,177 | 1,200 | 1,173 | 1,190 | +13 | +1.1% | 16,600 |
2020/09/04 | 1,185 | 1,194 | 1,173 | 1,177 | -23 | -1.9% | 17,600 |
2020/09/03 | 1,211 | 1,211 | 1,174 | 1,200 | +4 | +0.3% | 20,100 |
2020/09/02 | 1,200 | 1,206 | 1,187 | 1,196 | -4 | -0.3% | 13,700 |
2020/09/01 | 1,180 | 1,205 | 1,167 | 1,200 | +14 | +1.2% | 23,200 |
2020/08/31 | 1,180 | 1,218 | 1,180 | 1,186 | +9 | +0.8% | 25,700 |
2020/08/28 | 1,217 | 1,217 | 1,176 | 1,177 | -27 | -2.2% | 30,400 |
2020/08/27 | 1,222 | 1,222 | 1,189 | 1,204 | -13 | -1.1% | 12,400 |
2020/08/26 | 1,207 | 1,219 | 1,196 | 1,217 | +10 | +0.8% | 9,800 |
2020/08/25 | 1,221 | 1,221 | 1,194 | 1,207 | -3 | -0.2% | 18,400 |
2020/08/24 | 1,192 | 1,211 | 1,174 | 1,210 | +40 | +3.4% | 13,700 |
2020/08/21 | 1,162 | 1,173 | 1,151 | 1,170 | +8 | +0.7% | 19,000 |
2020/08/20 | 1,189 | 1,202 | 1,158 | 1,162 | -38 | -3.2% | 29,100 |
2020/08/19 | 1,192 | 1,204 | 1,170 | 1,200 | ±0 | ±0% | 18,100 |
1151~
1200
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