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 |
|---|---|---|---|---|---|---|---|
| 2016/03/30 | 1,290 | 1,305 | 1,279 | 1,289 | -15 | -1.2% | 33,000 |
| 2016/03/29 | 1,307 | 1,319 | 1,230 | 1,304 | -18 | -1.4% | 35,800 |
| 2016/03/28 | 1,332 | 1,332 | 1,281 | 1,322 | ±0 | ±0% | 31,700 |
| 2016/03/25 | 1,307 | 1,335 | 1,307 | 1,322 | +10 | +0.8% | 34,200 |
| 2016/03/24 | 1,359 | 1,359 | 1,310 | 1,312 | -46 | -3.4% | 44,000 |
| 2016/03/23 | 1,360 | 1,377 | 1,352 | 1,358 | -6 | -0.4% | 25,100 |
| 2016/03/22 | 1,330 | 1,365 | 1,330 | 1,364 | +44 | +3.3% | 36,500 |
| 2016/03/18 | 1,285 | 1,323 | 1,285 | 1,320 | +29 | +2.2% | 38,100 |
| 2016/03/17 | 1,294 | 1,311 | 1,287 | 1,291 | ±0 | ±0% | 29,700 |
| 2016/03/16 | 1,274 | 1,299 | 1,274 | 1,291 | +5 | +0.4% | 18,100 |
| 2016/03/15 | 1,312 | 1,313 | 1,265 | 1,286 | -22 | -1.7% | 39,000 |
| 2016/03/14 | 1,285 | 1,323 | 1,282 | 1,308 | +24 | +1.9% | 31,500 |
| 2016/03/11 | 1,282 | 1,296 | 1,263 | 1,284 | -6 | -0.5% | 45,800 |
| 2016/03/10 | 1,284 | 1,290 | 1,271 | 1,290 | +43 | +3.4% | 57,700 |
| 2016/03/09 | 1,208 | 1,249 | 1,200 | 1,247 | +28 | +2.3% | 32,000 |
| 2016/03/08 | 1,219 | 1,230 | 1,175 | 1,219 | -10 | -0.8% | 21,100 |
| 2016/03/07 | 1,234 | 1,247 | 1,200 | 1,229 | -2 | -0.2% | 37,800 |
| 2016/03/04 | 1,222 | 1,232 | 1,221 | 1,231 | -3 | -0.2% | 17,600 |
| 2016/03/03 | 1,208 | 1,235 | 1,208 | 1,234 | +20 | +1.6% | 19,700 |
| 2016/03/02 | 1,202 | 1,230 | 1,202 | 1,214 | +16 | +1.3% | 32,800 |
| 2016/03/01 | 1,192 | 1,202 | 1,181 | 1,198 | +14 | +1.2% | 22,400 |
| 2016/02/29 | 1,219 | 1,220 | 1,181 | 1,184 | -16 | -1.3% | 29,500 |
| 2016/02/26 | 1,226 | 1,239 | 1,198 | 1,200 | -18 | -1.5% | 33,300 |
| 2016/02/25 | 1,195 | 1,229 | 1,194 | 1,218 | +30 | +2.5% | 65,100 |
| 2016/02/24 | 1,152 | 1,194 | 1,121 | 1,188 | +36 | +3.1% | 51,000 |
| 2016/02/23 | 1,131 | 1,173 | 1,125 | 1,152 | +18 | +1.6% | 58,300 |
| 2016/02/22 | 1,080 | 1,134 | 1,080 | 1,134 | +34 | +3.1% | 42,500 |
| 2016/02/19 | 1,093 | 1,102 | 1,076 | 1,100 | +1 | +0.1% | 13,300 |
| 2016/02/18 | 1,100 | 1,110 | 1,088 | 1,099 | +12 | +1.1% | 29,200 |
| 2016/02/17 | 1,054 | 1,104 | 1,050 | 1,087 | +3 | +0.3% | 29,700 |
| 2016/02/16 | 1,017 | 1,099 | 1,017 | 1,084 | +39 | +3.7% | 53,600 |
| 2016/02/15 | 1,090 | 1,090 | 1,031 | 1,045 | +33 | +3.3% | 29,600 |
| 2016/02/12 | 1,030 | 1,057 | 1,008 | 1,012 | -48 | -4.5% | 48,600 |
| 2016/02/10 | 1,034 | 1,075 | 1,008 | 1,060 | +34 | +3.3% | 62,000 |
| 2016/02/09 | 1,061 | 1,070 | 995 | 1,026 | -65 | -6% | 72,200 |
| 2016/02/08 | 991 | 1,109 | 978 | 1,091 | +86 | +8.6% | 48,500 |
| 2016/02/05 | 966 | 1,028 | 953 | 1,005 | +32 | +3.3% | 22,100 |
| 2016/02/04 | 977 | 992 | 966 | 973 | -23 | -2.3% | 22,800 |
| 2016/02/03 | 995 | 1,001 | 976 | 996 | -11 | -1.1% | 16,500 |
| 2016/02/02 | 1,030 | 1,035 | 1,005 | 1,007 | -28 | -2.7% | 17,000 |
| 2016/02/01 | 1,022 | 1,043 | 1,022 | 1,035 | +20 | +2% | 16,500 |
| 2016/01/29 | 1,000 | 1,045 | 975 | 1,015 | +31 | +3.2% | 17,300 |
| 2016/01/28 | 1,000 | 1,000 | 978 | 984 | -14 | -1.4% | 27,100 |
| 2016/01/27 | 971 | 1,002 | 964 | 998 | +57 | +6.1% | 22,700 |
| 2016/01/26 | 961 | 970 | 940 | 941 | -48 | -4.9% | 46,500 |
| 2016/01/25 | 1,000 | 1,000 | 976 | 989 | +23 | +2.4% | 29,100 |
| 2016/01/22 | 909 | 971 | 909 | 966 | +67 | +7.5% | 51,400 |
| 2016/01/21 | 882 | 927 | 881 | 899 | -13 | -1.4% | 53,800 |
| 2016/01/20 | 932 | 959 | 884 | 912 | -18 | -1.9% | 48,700 |
| 2016/01/19 | 923 | 958 | 910 | 930 | -2 | -0.2% | 50,800 |
2301～
2350
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
