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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,068 | 1,074 | 1,040 | 1,044 | -24 | -2.2% | 17,600 |
| 2016/01/06 | 1,062 | 1,080 | 1,062 | 1,068 | -4 | -0.4% | 9,600 |
| 2016/01/05 | 1,080 | 1,097 | 1,068 | 1,072 | +2 | +0.2% | 16,300 |
| 2016/01/04 | 1,083 | 1,105 | 1,067 | 1,070 | -35 | -3.2% | 17,000 |
| 2015/12/30 | 1,105 | 1,115 | 1,085 | 1,105 | +21 | +1.9% | 15,200 |
| 2015/12/29 | 1,084 | 1,088 | 1,064 | 1,084 | +6 | +0.6% | 17,100 |
| 2015/12/28 | 1,067 | 1,088 | 1,067 | 1,078 | +25 | +2.4% | 23,600 |
| 2015/12/25 | 1,055 | 1,067 | 1,043 | 1,053 | +13 | +1.3% | 20,400 |
| 2015/12/24 | 1,048 | 1,057 | 1,023 | 1,040 | -14 | -1.3% | 24,700 |
| 2015/12/22 | 1,070 | 1,080 | 1,052 | 1,054 | -7 | -0.7% | 22,700 |
| 2015/12/21 | 1,069 | 1,070 | 1,042 | 1,061 | -15 | -1.4% | 17,900 |
| 2015/12/18 | 1,112 | 1,113 | 1,075 | 1,076 | -23 | -2.1% | 20,900 |
| 2015/12/17 | 1,110 | 1,112 | 1,098 | 1,099 | +15 | +1.4% | 15,700 |
| 2015/12/16 | 1,095 | 1,098 | 1,072 | 1,084 | +19 | +1.8% | 29,500 |
| 2015/12/15 | 1,098 | 1,112 | 1,062 | 1,065 | -19 | -1.8% | 23,400 |
| 2015/12/14 | 1,079 | 1,092 | 1,042 | 1,084 | -8 | -0.7% | 27,700 |
| 2015/12/11 | 1,080 | 1,107 | 1,080 | 1,092 | +13 | +1.2% | 25,600 |
| 2015/12/10 | 1,043 | 1,091 | 1,043 | 1,079 | +14 | +1.3% | 35,700 |
| 2015/12/09 | 1,084 | 1,086 | 1,058 | 1,065 | -35 | -3.2% | 27,400 |
| 2015/12/08 | 1,112 | 1,135 | 1,088 | 1,100 | -12 | -1.1% | 29,500 |
| 2015/12/07 | 1,088 | 1,118 | 1,088 | 1,112 | +23 | +2.1% | 20,200 |
| 2015/12/04 | 1,093 | 1,140 | 1,083 | 1,089 | -26 | -2.3% | 36,600 |
| 2015/12/03 | 1,135 | 1,139 | 1,113 | 1,115 | -20 | -1.8% | 35,000 |
| 2015/12/02 | 1,139 | 1,145 | 1,131 | 1,135 | -9 | -0.8% | 19,700 |
| 2015/12/01 | 1,152 | 1,167 | 1,103 | 1,144 | -3 | -0.3% | 24,200 |
| 2015/11/30 | 1,157 | 1,157 | 1,124 | 1,147 | -15 | -1.3% | 20,800 |
| 2015/11/27 | 1,170 | 1,170 | 1,158 | 1,162 | +1 | +0.1% | 8,200 |
| 2015/11/26 | 1,173 | 1,174 | 1,141 | 1,161 | -12 | -1% | 18,900 |
| 2015/11/25 | 1,182 | 1,182 | 1,172 | 1,173 | -2 | -0.2% | 13,000 |
| 2015/11/24 | 1,159 | 1,175 | 1,142 | 1,175 | +14 | +1.2% | 31,200 |
| 2015/11/20 | 1,157 | 1,167 | 1,154 | 1,161 | -5 | -0.4% | 19,600 |
| 2015/11/19 | 1,171 | 1,183 | 1,160 | 1,166 | -5 | -0.4% | 19,000 |
| 2015/11/18 | 1,184 | 1,193 | 1,169 | 1,171 | -7 | -0.6% | 51,900 |
| 2015/11/17 | 1,195 | 1,196 | 1,169 | 1,178 | ±0 | ±0% | 28,300 |
| 2015/11/16 | 1,168 | 1,182 | 1,159 | 1,178 | -5 | -0.4% | 20,700 |
| 2015/11/13 | 1,190 | 1,206 | 1,177 | 1,183 | -30 | -2.5% | 60,000 |
| 2015/11/12 | 1,200 | 1,220 | 1,192 | 1,213 | -4 | -0.3% | 27,700 |
| 2015/11/11 | 1,190 | 1,220 | 1,190 | 1,217 | +30 | +2.5% | 23,600 |
| 2015/11/10 | 1,201 | 1,212 | 1,182 | 1,187 | -33 | -2.7% | 38,600 |
| 2015/11/09 | 1,232 | 1,258 | 1,208 | 1,220 | -24 | -1.9% | 47,400 |
| 2015/11/06 | 1,209 | 1,246 | 1,202 | 1,244 | +35 | +2.9% | 23,400 |
| 2015/11/05 | 1,214 | 1,214 | 1,196 | 1,209 | +23 | +1.9% | 16,100 |
| 2015/11/04 | 1,213 | 1,223 | 1,183 | 1,186 | -1 | -0.1% | 24,600 |
| 2015/11/02 | 1,188 | 1,210 | 1,175 | 1,187 | -20 | -1.7% | 39,600 |
| 2015/10/30 | 1,218 | 1,226 | 1,198 | 1,207 | -35 | -2.8% | 64,400 |
| 2015/10/29 | 1,260 | 1,268 | 1,228 | 1,242 | -7 | -0.6% | 45,300 |
| 2015/10/28 | 1,216 | 1,270 | 1,205 | 1,249 | +36 | +3% | 73,400 |
| 2015/10/27 | 1,185 | 1,217 | 1,185 | 1,213 | -2 | -0.2% | 49,200 |
| 2015/10/26 | 1,232 | 1,250 | 1,185 | 1,215 | +71 | +6.2% | 189,300 |
| 2015/10/23 | 1,128 | 1,148 | 1,120 | 1,144 | +38 | +3.4% | 41,200 |
2301～
2350
件表示中 / 3715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 | 297,900円 | 0.0% | +2.7% | 2.69% | 10.29倍 | 1.25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 |
| 日セラミ | 291,600円 | +3.9% | +2.7% | 4.29% | 14.74倍 | 1.26倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| 日置電 | 562,000円 | +11.5% | +5.4% | 3.56% | 11.81倍 | 1.91倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| 日信号 | 107,700円 | +1.1% | +0.1% | 3.99% | 8.96倍 | 0.65倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| ＯＢＡＲＡ－Ｇ | 345,000円 | +7.6% | -3.1% | 4.35% | 8.40倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
