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 |
---|---|---|---|---|---|---|---|
2020/02/19 | 1,382 | 1,408 | 1,381 | 1,381 | -1 | -0.1% | 14,600 |
2020/02/18 | 1,404 | 1,404 | 1,366 | 1,382 | -25 | -1.8% | 31,300 |
2020/02/17 | 1,435 | 1,435 | 1,388 | 1,407 | -28 | -2% | 39,100 |
2020/02/14 | 1,434 | 1,441 | 1,416 | 1,435 | -22 | -1.5% | 17,600 |
2020/02/13 | 1,472 | 1,474 | 1,449 | 1,457 | -8 | -0.5% | 20,400 |
2020/02/12 | 1,440 | 1,476 | 1,440 | 1,465 | +23 | +1.6% | 32,800 |
2020/02/10 | 1,460 | 1,481 | 1,441 | 1,442 | -39 | -2.6% | 18,300 |
2020/02/07 | 1,494 | 1,497 | 1,471 | 1,481 | -17 | -1.1% | 25,700 |
2020/02/06 | 1,513 | 1,518 | 1,498 | 1,498 | +14 | +0.9% | 29,000 |
2020/02/05 | 1,538 | 1,562 | 1,479 | 1,484 | -23 | -1.5% | 28,700 |
2020/02/04 | 1,484 | 1,519 | 1,482 | 1,507 | +23 | +1.5% | 24,000 |
2020/02/03 | 1,452 | 1,502 | 1,452 | 1,484 | -53 | -3.4% | 31,100 |
2020/01/31 | 1,505 | 1,564 | 1,505 | 1,537 | +14 | +0.9% | 25,300 |
2020/01/30 | 1,542 | 1,560 | 1,517 | 1,523 | -46 | -2.9% | 42,000 |
2020/01/29 | 1,572 | 1,575 | 1,550 | 1,569 | -11 | -0.7% | 20,300 |
2020/01/28 | 1,555 | 1,580 | 1,545 | 1,580 | +15 | +1% | 33,000 |
2020/01/27 | 1,601 | 1,601 | 1,560 | 1,565 | -86 | -5.2% | 53,600 |
2020/01/24 | 1,693 | 1,693 | 1,646 | 1,651 | -28 | -1.7% | 36,700 |
2020/01/23 | 1,676 | 1,703 | 1,659 | 1,679 | +3 | +0.2% | 57,700 |
2020/01/22 | 1,660 | 1,700 | 1,659 | 1,676 | +26 | +1.6% | 95,100 |
2020/01/21 | 1,663 | 1,669 | 1,646 | 1,650 | ±0 | ±0% | 72,900 |
2020/01/20 | 1,646 | 1,654 | 1,646 | 1,650 | +1 | +0.1% | 43,200 |
2020/01/17 | 1,656 | 1,669 | 1,647 | 1,649 | -9 | -0.5% | 37,700 |
2020/01/16 | 1,658 | 1,670 | 1,651 | 1,658 | -1 | -0.1% | 44,700 |
2020/01/15 | 1,651 | 1,673 | 1,645 | 1,659 | -6 | -0.4% | 57,300 |
2020/01/14 | 1,675 | 1,675 | 1,651 | 1,665 | -21 | -1.2% | 28,600 |
2020/01/10 | 1,688 | 1,695 | 1,677 | 1,686 | -3 | -0.2% | 16,700 |
2020/01/09 | 1,674 | 1,705 | 1,674 | 1,689 | +18 | +1.1% | 23,700 |
2020/01/08 | 1,700 | 1,700 | 1,652 | 1,671 | -51 | -3% | 39,100 |
2020/01/07 | 1,725 | 1,728 | 1,703 | 1,722 | -3 | -0.2% | 32,400 |
2020/01/06 | 1,721 | 1,738 | 1,708 | 1,725 | -36 | -2% | 35,400 |
2019/12/30 | 1,781 | 1,781 | 1,743 | 1,761 | -24 | -1.3% | 22,900 |
2019/12/27 | 1,761 | 1,786 | 1,739 | 1,785 | +21 | +1.2% | 36,300 |
2019/12/26 | 1,713 | 1,765 | 1,701 | 1,764 | +31 | +1.8% | 44,100 |
2019/12/25 | 1,751 | 1,751 | 1,726 | 1,733 | -29 | -1.6% | 14,300 |
2019/12/24 | 1,769 | 1,776 | 1,745 | 1,762 | -7 | -0.4% | 33,100 |
2019/12/23 | 1,791 | 1,803 | 1,736 | 1,769 | -37 | -2% | 34,900 |
2019/12/20 | 1,803 | 1,818 | 1,794 | 1,806 | ±0 | ±0% | 29,500 |
2019/12/19 | 1,790 | 1,813 | 1,790 | 1,806 | +17 | +1% | 24,300 |
2019/12/18 | 1,817 | 1,818 | 1,780 | 1,789 | -31 | -1.7% | 26,200 |
2019/12/17 | 1,801 | 1,824 | 1,767 | 1,820 | +17 | +0.9% | 48,200 |
2019/12/16 | 1,810 | 1,814 | 1,800 | 1,803 | -2 | -0.1% | 42,100 |
2019/12/13 | 1,839 | 1,846 | 1,801 | 1,805 | -7 | -0.4% | 67,200 |
2019/12/12 | 1,793 | 1,818 | 1,770 | 1,812 | +34 | +1.9% | 48,100 |
2019/12/11 | 1,785 | 1,787 | 1,763 | 1,778 | +13 | +0.7% | 38,400 |
2019/12/10 | 1,750 | 1,770 | 1,748 | 1,765 | +17 | +1% | 28,900 |
2019/12/09 | 1,730 | 1,750 | 1,728 | 1,748 | +19 | +1.1% | 32,000 |
2019/12/06 | 1,749 | 1,753 | 1,709 | 1,729 | -37 | -2.1% | 59,000 |
2019/12/05 | 1,740 | 1,779 | 1,740 | 1,766 | +55 | +3.2% | 89,400 |
2019/12/04 | 1,660 | 1,716 | 1,653 | 1,711 | +45 | +2.7% | 67,700 |
1351~
1400
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