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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,659 | 1,661 | 1,641 | 1,646 | -21 | -1.3% | 18,700 |
2023/12/06 | 1,636 | 1,680 | 1,636 | 1,667 | +39 | +2.4% | 27,800 |
2023/12/05 | 1,647 | 1,656 | 1,628 | 1,628 | -22 | -1.3% | 28,600 |
2023/12/04 | 1,657 | 1,657 | 1,643 | 1,650 | -6 | -0.4% | 15,300 |
2023/12/01 | 1,659 | 1,667 | 1,653 | 1,656 | +3 | +0.2% | 14,800 |
2023/11/30 | 1,642 | 1,669 | 1,637 | 1,653 | +18 | +1.1% | 24,100 |
2023/11/29 | 1,649 | 1,661 | 1,633 | 1,635 | -16 | -1% | 15,100 |
2023/11/28 | 1,659 | 1,659 | 1,646 | 1,651 | +1 | +0.1% | 8,400 |
2023/11/27 | 1,672 | 1,672 | 1,645 | 1,650 | -10 | -0.6% | 12,000 |
2023/11/24 | 1,695 | 1,698 | 1,657 | 1,660 | -15 | -0.9% | 26,000 |
2023/11/22 | 1,670 | 1,691 | 1,670 | 1,675 | +11 | +0.7% | 8,200 |
2023/11/21 | 1,671 | 1,686 | 1,656 | 1,664 | -16 | -1% | 17,700 |
2023/11/20 | 1,712 | 1,723 | 1,680 | 1,680 | -20 | -1.2% | 17,100 |
2023/11/17 | 1,688 | 1,700 | 1,680 | 1,700 | +16 | +1% | 15,900 |
2023/11/16 | 1,696 | 1,700 | 1,672 | 1,684 | -21 | -1.2% | 11,000 |
2023/11/15 | 1,711 | 1,711 | 1,695 | 1,705 | -6 | -0.4% | 8,600 |
2023/11/14 | 1,713 | 1,718 | 1,707 | 1,711 | -2 | -0.1% | 8,300 |
2023/11/13 | 1,710 | 1,715 | 1,671 | 1,713 | -6 | -0.3% | 15,400 |
2023/11/10 | 1,719 | 1,719 | 1,698 | 1,719 | -6 | -0.3% | 13,300 |
2023/11/09 | 1,709 | 1,725 | 1,700 | 1,725 | +21 | +1.2% | 21,000 |
2023/11/08 | 1,717 | 1,717 | 1,668 | 1,704 | -5 | -0.3% | 34,200 |
2023/11/07 | 1,730 | 1,735 | 1,700 | 1,709 | -21 | -1.2% | 26,000 |
2023/11/06 | 1,693 | 1,795 | 1,685 | 1,730 | +41 | +2.4% | 101,900 |
2023/11/02 | 1,704 | 1,708 | 1,672 | 1,689 | -4 | -0.2% | 19,600 |
2023/11/01 | 1,663 | 1,699 | 1,663 | 1,693 | +19 | +1.1% | 31,800 |
2023/10/31 | 1,606 | 1,698 | 1,606 | 1,674 | +59 | +3.7% | 65,300 |
2023/10/30 | 1,636 | 1,636 | 1,589 | 1,615 | -23 | -1.4% | 37,100 |
2023/10/27 | 1,622 | 1,644 | 1,619 | 1,638 | +38 | +2.4% | 21,600 |
2023/10/26 | 1,613 | 1,631 | 1,600 | 1,600 | -4 | -0.2% | 15,100 |
2023/10/25 | 1,611 | 1,624 | 1,601 | 1,604 | -3 | -0.2% | 16,900 |
2023/10/24 | 1,613 | 1,617 | 1,573 | 1,607 | -6 | -0.4% | 25,500 |
2023/10/23 | 1,633 | 1,633 | 1,613 | 1,613 | -19 | -1.2% | 11,800 |
2023/10/20 | 1,621 | 1,645 | 1,620 | 1,632 | +6 | +0.4% | 8,700 |
2023/10/19 | 1,622 | 1,631 | 1,616 | 1,626 | -13 | -0.8% | 10,700 |
2023/10/18 | 1,631 | 1,642 | 1,620 | 1,639 | +9 | +0.6% | 12,000 |
2023/10/17 | 1,646 | 1,662 | 1,626 | 1,630 | -9 | -0.5% | 12,900 |
2023/10/16 | 1,642 | 1,656 | 1,628 | 1,639 | -4 | -0.2% | 17,600 |
2023/10/13 | 1,657 | 1,670 | 1,638 | 1,643 | -20 | -1.2% | 16,400 |
2023/10/12 | 1,652 | 1,666 | 1,645 | 1,663 | +14 | +0.8% | 18,000 |
2023/10/11 | 1,672 | 1,672 | 1,643 | 1,649 | -19 | -1.1% | 16,700 |
2023/10/10 | 1,647 | 1,669 | 1,645 | 1,668 | +34 | +2.1% | 19,800 |
2023/10/06 | 1,620 | 1,654 | 1,620 | 1,634 | +19 | +1.2% | 18,900 |
2023/10/05 | 1,598 | 1,619 | 1,592 | 1,615 | +30 | +1.9% | 22,100 |
2023/10/04 | 1,600 | 1,609 | 1,575 | 1,585 | -31 | -1.9% | 47,400 |
2023/10/03 | 1,630 | 1,630 | 1,605 | 1,616 | -16 | -1% | 19,300 |
2023/10/02 | 1,629 | 1,648 | 1,626 | 1,632 | +14 | +0.9% | 22,600 |
2023/09/29 | 1,634 | 1,640 | 1,612 | 1,618 | -17 | -1% | 17,400 |
2023/09/28 | 1,650 | 1,650 | 1,626 | 1,635 | -35 | -2.1% | 28,800 |
2023/09/27 | 1,627 | 1,672 | 1,612 | 1,670 | +41 | +2.5% | 55,200 |
2023/09/26 | 1,632 | 1,636 | 1,618 | 1,629 | -2 | -0.1% | 22,400 |
101~
150
件表示中 / 3451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 | 221,400円 | +1.6% | +0.2% | 2.62% | 9.63倍 | 1.04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 |
ローランドDG | 536,000円 | - | - | - | - | 1.81倍 |
|
広告・看板用インクジェットプリンタで世界首位級。デンタル加工機等育成。筆頭株主がMBO |
ミツバ | 141,500円 | +6.4% | +214.1% | 0.42% | 6.09倍 | 0.74倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け5割弱。旧日産系の自動車電機工業と合併 |
KOA | 157,000円 | +10.9% | -1.9% | 3.18% | 18.20倍 | 0.74倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率70%強と高い。自動車向けに強み。好財務 |
santecHD | 502,000円 | +18.1% | +15.4% | 1.59% | 17.36倍 | 3.73倍 |
|
光通信部品と光測定器が2本柱。光部品で波長モニターなど独自製品多い。23年春持株会社移行 |
市場注目の銘柄
チャート関連のコラム