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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,632 | 1,636 | 1,618 | 1,629 | -2 | -0.1% | 22,400 |
2023/09/25 | 1,626 | 1,637 | 1,621 | 1,631 | +14 | +0.9% | 14,100 |
2023/09/22 | 1,603 | 1,630 | 1,600 | 1,617 | +6 | +0.4% | 34,000 |
2023/09/21 | 1,641 | 1,641 | 1,608 | 1,611 | -30 | -1.8% | 37,000 |
2023/09/20 | 1,667 | 1,668 | 1,641 | 1,641 | -26 | -1.6% | 31,100 |
2023/09/19 | 1,660 | 1,671 | 1,649 | 1,667 | +4 | +0.2% | 32,000 |
2023/09/15 | 1,642 | 1,669 | 1,642 | 1,663 | +24 | +1.5% | 32,400 |
2023/09/14 | 1,630 | 1,647 | 1,614 | 1,639 | +10 | +0.6% | 39,800 |
2023/09/13 | 1,641 | 1,641 | 1,618 | 1,629 | -12 | -0.7% | 32,700 |
2023/09/12 | 1,638 | 1,649 | 1,633 | 1,641 | -1 | -0.1% | 18,900 |
2023/09/11 | 1,648 | 1,660 | 1,622 | 1,642 | ±0 | ±0% | 31,100 |
2023/09/08 | 1,663 | 1,672 | 1,641 | 1,642 | -52 | -3.1% | 49,100 |
2023/09/07 | 1,700 | 1,706 | 1,689 | 1,694 | -17 | -1% | 24,200 |
2023/09/06 | 1,699 | 1,725 | 1,683 | 1,711 | +17 | +1% | 33,900 |
2023/09/05 | 1,707 | 1,707 | 1,675 | 1,694 | -6 | -0.4% | 31,900 |
2023/09/04 | 1,670 | 1,700 | 1,670 | 1,700 | +33 | +2% | 26,600 |
2023/09/01 | 1,669 | 1,673 | 1,653 | 1,667 | -3 | -0.2% | 21,500 |
2023/08/31 | 1,678 | 1,678 | 1,665 | 1,670 | +8 | +0.5% | 17,200 |
2023/08/30 | 1,677 | 1,677 | 1,654 | 1,662 | -11 | -0.7% | 16,000 |
2023/08/29 | 1,679 | 1,685 | 1,665 | 1,673 | -5 | -0.3% | 14,000 |
2023/08/28 | 1,668 | 1,681 | 1,653 | 1,678 | +35 | +2.1% | 16,500 |
2023/08/25 | 1,650 | 1,650 | 1,631 | 1,643 | -14 | -0.8% | 21,800 |
2023/08/24 | 1,655 | 1,664 | 1,645 | 1,657 | +12 | +0.7% | 15,300 |
2023/08/23 | 1,610 | 1,645 | 1,610 | 1,645 | +28 | +1.7% | 11,300 |
2023/08/22 | 1,608 | 1,617 | 1,597 | 1,617 | +16 | +1% | 13,000 |
2023/08/21 | 1,606 | 1,608 | 1,595 | 1,601 | +4 | +0.3% | 11,400 |
2023/08/18 | 1,605 | 1,611 | 1,586 | 1,597 | -18 | -1.1% | 18,300 |
2023/08/17 | 1,610 | 1,618 | 1,581 | 1,615 | +17 | +1.1% | 21,100 |
2023/08/16 | 1,611 | 1,620 | 1,597 | 1,598 | -35 | -2.1% | 32,000 |
2023/08/15 | 1,640 | 1,640 | 1,613 | 1,633 | +9 | +0.6% | 26,700 |
2023/08/14 | 1,676 | 1,687 | 1,620 | 1,624 | -12 | -0.7% | 34,600 |
2023/08/10 | 1,615 | 1,636 | 1,596 | 1,636 | -21 | -1.3% | 86,800 |
2023/08/09 | 1,668 | 1,668 | 1,622 | 1,657 | -3 | -0.2% | 37,500 |
2023/08/08 | 1,691 | 1,693 | 1,649 | 1,660 | -23 | -1.4% | 32,700 |
2023/08/07 | 1,750 | 1,765 | 1,681 | 1,683 | -68 | -3.9% | 40,300 |
2023/08/04 | 1,762 | 1,794 | 1,747 | 1,751 | -11 | -0.6% | 46,600 |
2023/08/03 | 1,790 | 1,793 | 1,728 | 1,762 | -31 | -1.7% | 125,000 |
2023/08/02 | 1,791 | 1,819 | 1,780 | 1,793 | -38 | -2.1% | 45,000 |
2023/08/01 | 1,813 | 1,831 | 1,808 | 1,831 | +27 | +1.5% | 27,700 |
2023/07/31 | 1,811 | 1,821 | 1,801 | 1,804 | +19 | +1.1% | 22,500 |
2023/07/28 | 1,773 | 1,785 | 1,751 | 1,785 | +3 | +0.2% | 26,800 |
2023/07/27 | 1,799 | 1,799 | 1,762 | 1,782 | -17 | -0.9% | 18,700 |
2023/07/26 | 1,791 | 1,810 | 1,772 | 1,799 | +8 | +0.4% | 31,200 |
2023/07/25 | 1,776 | 1,796 | 1,774 | 1,791 | +28 | +1.6% | 22,100 |
2023/07/24 | 1,750 | 1,773 | 1,747 | 1,763 | +16 | +0.9% | 14,600 |
2023/07/21 | 1,753 | 1,754 | 1,739 | 1,747 | -4 | -0.2% | 19,600 |
2023/07/20 | 1,765 | 1,775 | 1,749 | 1,751 | -14 | -0.8% | 16,100 |
2023/07/19 | 1,768 | 1,782 | 1,755 | 1,765 | +20 | +1.1% | 18,200 |
2023/07/18 | 1,706 | 1,748 | 1,706 | 1,745 | +44 | +2.6% | 11,300 |
2023/07/14 | 1,733 | 1,742 | 1,690 | 1,701 | -20 | -1.2% | 18,100 |
151~
200
件表示中 / 3452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 | 221,900円 | +1.6% | +0.2% | 2.61% | 9.65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 |
古野電 | 208,600円 | -4.2% | -20.4% | 1.68% | 18.83倍 | 1.08倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にGPSや医療機器事業強化 |
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 | 138,000円 | +6.4% | +214.1% | 0.43% | 5.94倍 | 0.72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 | 154,900円 | +10.9% | -1.9% | 3.23% | 17.96倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム