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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/10/22 | 1,132 | 1,138 | 1,070 | 1,106 | -33 | -2.9% | 57,700 |
| 2015/10/21 | 1,131 | 1,149 | 1,131 | 1,139 | -6 | -0.5% | 19,100 |
| 2015/10/20 | 1,155 | 1,159 | 1,135 | 1,145 | -3 | -0.3% | 18,800 |
| 2015/10/19 | 1,167 | 1,167 | 1,128 | 1,148 | -8 | -0.7% | 15,100 |
| 2015/10/16 | 1,200 | 1,205 | 1,147 | 1,156 | -39 | -3.3% | 40,000 |
| 2015/10/15 | 1,129 | 1,195 | 1,129 | 1,195 | +60 | +5.3% | 51,200 |
| 2015/10/14 | 1,140 | 1,150 | 1,117 | 1,135 | -20 | -1.7% | 28,900 |
| 2015/10/13 | 1,169 | 1,170 | 1,147 | 1,155 | -6 | -0.5% | 20,000 |
| 2015/10/09 | 1,174 | 1,174 | 1,140 | 1,161 | -3 | -0.3% | 32,400 |
| 2015/10/08 | 1,183 | 1,185 | 1,161 | 1,164 | -31 | -2.6% | 30,500 |
| 2015/10/07 | 1,244 | 1,247 | 1,161 | 1,195 | -47 | -3.8% | 48,300 |
| 2015/10/06 | 1,208 | 1,249 | 1,208 | 1,242 | +34 | +2.8% | 66,400 |
| 2015/10/05 | 1,210 | 1,226 | 1,201 | 1,208 | -1 | -0.1% | 53,000 |
| 2015/10/02 | 1,199 | 1,215 | 1,190 | 1,209 | +15 | +1.3% | 87,500 |
| 2015/10/01 | 1,138 | 1,197 | 1,136 | 1,194 | +56 | +4.9% | 60,500 |
| 2015/09/30 | 1,129 | 1,158 | 1,121 | 1,138 | +27 | +2.4% | 30,500 |
| 2015/09/29 | 1,133 | 1,133 | 1,098 | 1,111 | -46 | -4% | 36,500 |
| 2015/09/28 | 1,152 | 1,159 | 1,113 | 1,157 | +38 | +3.4% | 81,700 |
| 2015/09/25 | 1,096 | 1,119 | 1,094 | 1,119 | +18 | +1.6% | 20,500 |
| 2015/09/24 | 1,110 | 1,136 | 1,090 | 1,101 | -39 | -3.4% | 35,600 |
| 2015/09/18 | 1,141 | 1,152 | 1,116 | 1,140 | -2 | -0.2% | 32,100 |
| 2015/09/17 | 1,120 | 1,144 | 1,100 | 1,142 | +20 | +1.8% | 46,300 |
| 2015/09/16 | 1,180 | 1,180 | 1,114 | 1,122 | -59 | -5% | 78,400 |
| 2015/09/15 | 1,166 | 1,198 | 1,160 | 1,181 | +33 | +2.9% | 77,000 |
| 2015/09/14 | 1,098 | 1,152 | 1,096 | 1,148 | +52 | +4.7% | 97,900 |
| 2015/09/11 | 1,078 | 1,100 | 1,070 | 1,096 | +11 | +1% | 45,800 |
| 2015/09/10 | 1,049 | 1,088 | 1,046 | 1,085 | +5 | +0.5% | 28,400 |
| 2015/09/09 | 1,024 | 1,080 | 1,024 | 1,080 | +70 | +6.9% | 29,800 |
| 2015/09/08 | 1,019 | 1,040 | 1,008 | 1,010 | -9 | -0.9% | 41,400 |
| 2015/09/07 | 1,010 | 1,031 | 977 | 1,019 | +4 | +0.4% | 43,200 |
| 2015/09/04 | 1,087 | 1,089 | 995 | 1,015 | -62 | -5.8% | 51,600 |
| 2015/09/03 | 1,060 | 1,083 | 1,046 | 1,077 | +22 | +2.1% | 46,300 |
| 2015/09/02 | 1,092 | 1,112 | 1,050 | 1,055 | -60 | -5.4% | 106,200 |
| 2015/09/01 | 1,089 | 1,125 | 1,082 | 1,115 | +26 | +2.4% | 79,400 |
| 2015/08/31 | 1,084 | 1,090 | 1,063 | 1,089 | +13 | +1.2% | 24,400 |
| 2015/08/28 | 1,079 | 1,082 | 1,055 | 1,076 | +27 | +2.6% | 39,500 |
| 2015/08/27 | 1,033 | 1,059 | 1,023 | 1,049 | +26 | +2.5% | 43,900 |
| 2015/08/26 | 1,002 | 1,034 | 993 | 1,023 | +35 | +3.5% | 58,100 |
| 2015/08/25 | 940 | 1,039 | 933 | 988 | +11 | +1.1% | 103,000 |
| 2015/08/24 | 1,025 | 1,047 | 977 | 977 | -83 | -7.8% | 76,100 |
| 2015/08/21 | 1,085 | 1,112 | 1,060 | 1,060 | -64 | -5.7% | 54,200 |
| 2015/08/20 | 1,106 | 1,134 | 1,090 | 1,124 | +2 | +0.2% | 80,100 |
| 2015/08/19 | 1,105 | 1,135 | 1,105 | 1,122 | -13 | -1.1% | 55,800 |
| 2015/08/18 | 1,100 | 1,138 | 1,096 | 1,135 | +35 | +3.2% | 57,900 |
| 2015/08/17 | 1,075 | 1,100 | 1,071 | 1,100 | +26 | +2.4% | 41,600 |
2401～
2450
件表示中 / 3770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 | 353,000円 | 0.0% | +2.7% | 2.27% | 12.19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 |
| ＥＩＺＯ | 224,700円 | +5.6% | +33.9% | 4.90% | 21.02倍 | 0.75倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| マクセル | 206,800円 | +5.2% | +12.6% | 2.42% | 12.75倍 | 0.98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 | 134,300円 | +2.4% | -6.8% | 2.68% | 15.04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 |
| 日セラミ | 326,000円 | +7.8% | +5.7% | 3.83% | 11.20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
