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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 2,142 | 2,142 | 2,072 | 2,075 | -67 | -3.1% | 15,500 |
| 2018/04/10 | 2,124 | 2,170 | 2,091 | 2,142 | +23 | +1.1% | 22,400 |
| 2018/04/09 | 2,136 | 2,149 | 2,097 | 2,119 | -33 | -1.5% | 33,200 |
| 2018/04/06 | 2,079 | 2,167 | 2,062 | 2,152 | +71 | +3.4% | 55,700 |
| 2018/04/05 | 2,047 | 2,085 | 2,022 | 2,081 | +31 | +1.5% | 34,300 |
| 2018/04/04 | 2,000 | 2,056 | 1,990 | 2,050 | +69 | +3.5% | 23,900 |
| 2018/04/03 | 1,935 | 1,992 | 1,932 | 1,981 | +19 | +1% | 18,500 |
| 2018/04/02 | 1,991 | 1,991 | 1,944 | 1,962 | -29 | -1.5% | 29,400 |
| 2018/03/30 | 1,988 | 2,004 | 1,975 | 1,991 | +29 | +1.5% | 17,500 |
| 2018/03/29 | 1,921 | 1,965 | 1,917 | 1,962 | +51 | +2.7% | 35,100 |
| 2018/03/28 | 1,867 | 1,920 | 1,857 | 1,911 | -34 | -1.7% | 20,500 |
| 2018/03/27 | 1,904 | 1,947 | 1,904 | 1,945 | +81 | +4.3% | 31,100 |
| 2018/03/26 | 1,849 | 1,877 | 1,825 | 1,864 | -1 | -0.1% | 26,000 |
| 2018/03/23 | 1,943 | 1,943 | 1,849 | 1,865 | -77 | -4% | 51,200 |
| 2018/03/22 | 1,896 | 1,967 | 1,896 | 1,942 | +47 | +2.5% | 57,200 |
| 2018/03/20 | 1,883 | 1,897 | 1,845 | 1,895 | +2 | +0.1% | 25,400 |
| 2018/03/19 | 1,958 | 1,958 | 1,889 | 1,893 | -100 | -5% | 30,500 |
| 2018/03/16 | 1,990 | 2,024 | 1,979 | 1,993 | +27 | +1.4% | 30,000 |
| 2018/03/15 | 1,960 | 1,975 | 1,928 | 1,966 | +6 | +0.3% | 14,400 |
| 2018/03/14 | 1,977 | 1,987 | 1,941 | 1,960 | -8 | -0.4% | 37,400 |
| 2018/03/13 | 1,987 | 2,005 | 1,956 | 1,968 | -20 | -1% | 23,900 |
| 2018/03/12 | 2,010 | 2,031 | 1,981 | 1,988 | -6 | -0.3% | 55,400 |
| 2018/03/09 | 2,025 | 2,079 | 1,981 | 1,994 | -18 | -0.9% | 42,700 |
| 2018/03/08 | 2,021 | 2,049 | 2,000 | 2,012 | +23 | +1.2% | 39,200 |
| 2018/03/07 | 1,949 | 2,011 | 1,909 | 1,989 | +39 | +2% | 59,000 |
| 2018/03/06 | 1,865 | 1,973 | 1,831 | 1,950 | +72 | +3.8% | 113,000 |
| 2018/03/05 | 1,950 | 1,950 | 1,868 | 1,878 | -87 | -4.4% | 41,500 |
| 2018/03/02 | 1,940 | 1,993 | 1,925 | 1,965 | -5 | -0.3% | 43,300 |
| 2018/03/01 | 1,989 | 2,007 | 1,961 | 1,970 | -56 | -2.8% | 34,300 |
| 2018/02/28 | 1,959 | 2,055 | 1,959 | 2,026 | +28 | +1.4% | 58,700 |
| 2018/02/27 | 1,997 | 2,010 | 1,962 | 1,998 | ±0 | ±0% | 48,700 |
| 2018/02/26 | 2,027 | 2,046 | 1,990 | 1,998 | -23 | -1.1% | 28,600 |
| 2018/02/23 | 2,081 | 2,081 | 2,001 | 2,021 | -16 | -0.8% | 21,100 |
| 2018/02/22 | 2,046 | 2,099 | 2,020 | 2,037 | +23 | +1.1% | 41,400 |
| 2018/02/21 | 2,000 | 2,049 | 1,967 | 2,014 | +27 | +1.4% | 29,800 |
| 2018/02/20 | 1,950 | 2,008 | 1,930 | 1,987 | +7 | +0.4% | 34,500 |
| 2018/02/19 | 1,909 | 1,980 | 1,897 | 1,980 | +101 | +5.4% | 35,800 |
| 2018/02/16 | 1,897 | 1,929 | 1,872 | 1,879 | +22 | +1.2% | 32,900 |
| 2018/02/15 | 1,891 | 1,894 | 1,850 | 1,857 | -31 | -1.6% | 55,100 |
| 2018/02/14 | 1,928 | 1,938 | 1,865 | 1,888 | -54 | -2.8% | 62,500 |
| 2018/02/13 | 1,992 | 2,037 | 1,937 | 1,942 | -65 | -3.2% | 84,300 |
| 2018/02/09 | 1,978 | 2,009 | 1,959 | 2,007 | -47 | -2.3% | 50,700 |
| 2018/02/08 | 2,111 | 2,131 | 2,048 | 2,054 | -41 | -2% | 48,300 |
| 2018/02/07 | 2,112 | 2,152 | 2,075 | 2,095 | +33 | +1.6% | 67,300 |
| 2018/02/06 | 2,110 | 2,143 | 2,004 | 2,062 | -165 | -7.4% | 94,500 |
| 2018/02/05 | 2,234 | 2,244 | 2,172 | 2,227 | -57 | -2.5% | 54,100 |
| 2018/02/02 | 2,195 | 2,284 | 2,176 | 2,284 | +85 | +3.9% | 76,600 |
| 2018/02/01 | 2,176 | 2,205 | 2,105 | 2,199 | -218 | -9% | 177,800 |
| 2018/01/31 | 2,455 | 2,506 | 2,410 | 2,417 | -52 | -2.1% | 25,100 |
| 2018/01/30 | 2,488 | 2,488 | 2,447 | 2,469 | -39 | -1.6% | 15,700 |
1801～
1850
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 | 352,000円 | 0.0% | +2.7% | 2.27% | 12.16倍 | 1.48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 | 225,000円 | +5.6% | +33.9% | 4.89% | 21.05倍 | 0.75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 | 206,000円 | +5.2% | +12.6% | 2.43% | 12.70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 | 134,800円 | +2.4% | -6.8% | 2.67% | 15.09倍 | 0.82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 | 325,500円 | +7.8% | +5.7% | 3.84% | 11.18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
