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 |
|---|---|---|---|---|---|---|---|
| 2016/06/14 | 1,274 | 1,280 | 1,260 | 1,264 | -25 | -1.9% | 12,200 |
| 2016/06/13 | 1,308 | 1,317 | 1,275 | 1,289 | -9 | -0.7% | 26,100 |
| 2016/06/10 | 1,327 | 1,332 | 1,286 | 1,298 | -23 | -1.7% | 33,300 |
| 2016/06/09 | 1,318 | 1,334 | 1,315 | 1,321 | -10 | -0.8% | 17,000 |
| 2016/06/08 | 1,324 | 1,341 | 1,313 | 1,331 | +20 | +1.5% | 37,800 |
| 2016/06/07 | 1,282 | 1,322 | 1,278 | 1,311 | +27 | +2.1% | 28,400 |
| 2016/06/06 | 1,263 | 1,288 | 1,216 | 1,284 | -2 | -0.2% | 23,100 |
| 2016/06/03 | 1,279 | 1,290 | 1,269 | 1,286 | +4 | +0.3% | 19,000 |
| 2016/06/02 | 1,296 | 1,297 | 1,278 | 1,282 | -23 | -1.8% | 14,300 |
| 2016/06/01 | 1,321 | 1,338 | 1,293 | 1,305 | -35 | -2.6% | 16,500 |
| 2016/05/31 | 1,314 | 1,343 | 1,308 | 1,340 | +26 | +2% | 11,400 |
| 2016/05/30 | 1,305 | 1,321 | 1,305 | 1,314 | +5 | +0.4% | 9,600 |
| 2016/05/27 | 1,320 | 1,320 | 1,299 | 1,309 | +5 | +0.4% | 16,500 |
| 2016/05/26 | 1,306 | 1,324 | 1,296 | 1,304 | -14 | -1.1% | 18,100 |
| 2016/05/25 | 1,338 | 1,338 | 1,300 | 1,318 | +2 | +0.2% | 17,600 |
| 2016/05/24 | 1,304 | 1,325 | 1,300 | 1,316 | +14 | +1.1% | 13,900 |
| 2016/05/23 | 1,301 | 1,329 | 1,291 | 1,302 | -18 | -1.4% | 20,800 |
| 2016/05/20 | 1,316 | 1,323 | 1,304 | 1,320 | +6 | +0.5% | 11,500 |
| 2016/05/19 | 1,324 | 1,324 | 1,303 | 1,314 | +4 | +0.3% | 23,800 |
| 2016/05/18 | 1,314 | 1,330 | 1,295 | 1,310 | -4 | -0.3% | 19,900 |
| 2016/05/17 | 1,303 | 1,322 | 1,284 | 1,314 | +25 | +1.9% | 28,400 |
| 2016/05/16 | 1,270 | 1,337 | 1,270 | 1,289 | +6 | +0.5% | 26,800 |
| 2016/05/13 | 1,308 | 1,315 | 1,279 | 1,283 | -29 | -2.2% | 17,300 |
| 2016/05/12 | 1,268 | 1,351 | 1,266 | 1,312 | +29 | +2.3% | 43,100 |
| 2016/05/11 | 1,266 | 1,288 | 1,207 | 1,283 | +17 | +1.3% | 37,800 |
| 2016/05/10 | 1,224 | 1,312 | 1,193 | 1,266 | +64 | +5.3% | 41,200 |
| 2016/05/09 | 1,205 | 1,229 | 1,182 | 1,202 | -3 | -0.2% | 11,800 |
| 2016/05/06 | 1,175 | 1,216 | 1,167 | 1,205 | +20 | +1.7% | 27,500 |
| 2016/05/02 | 1,164 | 1,224 | 1,164 | 1,185 | -39 | -3.2% | 26,100 |
| 2016/04/28 | 1,244 | 1,267 | 1,219 | 1,224 | -26 | -2.1% | 19,700 |
| 2016/04/27 | 1,283 | 1,283 | 1,244 | 1,250 | -21 | -1.7% | 20,800 |
| 2016/04/26 | 1,289 | 1,289 | 1,250 | 1,271 | -29 | -2.2% | 19,600 |
| 2016/04/25 | 1,316 | 1,316 | 1,290 | 1,300 | -10 | -0.8% | 10,400 |
| 2016/04/22 | 1,305 | 1,314 | 1,296 | 1,310 | +4 | +0.3% | 14,900 |
| 2016/04/21 | 1,305 | 1,317 | 1,291 | 1,306 | +12 | +0.9% | 19,100 |
| 2016/04/20 | 1,291 | 1,305 | 1,290 | 1,294 | -4 | -0.3% | 12,400 |
| 2016/04/19 | 1,275 | 1,300 | 1,275 | 1,298 | +25 | +2% | 9,900 |
| 2016/04/18 | 1,301 | 1,301 | 1,252 | 1,273 | -37 | -2.8% | 18,000 |
| 2016/04/15 | 1,330 | 1,330 | 1,299 | 1,310 | -18 | -1.4% | 23,200 |
| 2016/04/14 | 1,298 | 1,334 | 1,284 | 1,328 | +44 | +3.4% | 35,600 |
| 2016/04/13 | 1,267 | 1,286 | 1,250 | 1,284 | +21 | +1.7% | 20,100 |
| 2016/04/12 | 1,258 | 1,286 | 1,258 | 1,263 | -15 | -1.2% | 14,700 |
| 2016/04/11 | 1,285 | 1,291 | 1,249 | 1,278 | ±0 | ±0% | 14,300 |
| 2016/04/08 | 1,210 | 1,294 | 1,210 | 1,278 | +45 | +3.6% | 33,000 |
| 2016/04/07 | 1,205 | 1,275 | 1,205 | 1,233 | +19 | +1.6% | 22,500 |
| 2016/04/06 | 1,216 | 1,223 | 1,204 | 1,214 | -2 | -0.2% | 12,900 |
| 2016/04/05 | 1,240 | 1,257 | 1,201 | 1,216 | -46 | -3.6% | 31,100 |
| 2016/04/04 | 1,216 | 1,264 | 1,216 | 1,262 | +38 | +3.1% | 24,000 |
| 2016/04/01 | 1,289 | 1,289 | 1,224 | 1,224 | -65 | -5% | 28,200 |
| 2016/03/31 | 1,283 | 1,314 | 1,281 | 1,289 | ±0 | ±0% | 19,800 |
2251～
2300
件表示中 / 3771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 |
| マクセル | 206,000円 | +5.2% | +12.6% | 2.43% | 12.70倍 | 0.97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 |
| ＯＢＡＲＡ－Ｇ | 426,000円 | +7.6% | -3.1% | 3.52% | 10.22倍 | 0.91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 |
| 日セラミ | 325,500円 | +7.8% | +5.7% | 3.84% | 11.19倍 | 1.55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
