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 |
|---|---|---|---|---|---|---|---|
| 2016/01/18 | 912 | 935 | 903 | 932 | -12 | -1.3% | 19,200 |
| 2016/01/15 | 952 | 981 | 940 | 944 | +2 | +0.2% | 50,800 |
| 2016/01/14 | 967 | 970 | 926 | 942 | -35 | -3.6% | 63,400 |
| 2016/01/13 | 963 | 983 | 962 | 977 | -1 | -0.1% | 57,000 |
| 2016/01/12 | 1,009 | 1,026 | 975 | 978 | -44 | -4.3% | 43,600 |
| 2016/01/08 | 1,035 | 1,073 | 1,020 | 1,022 | -22 | -2.1% | 43,200 |
| 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 |
2351～
2400
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
