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 |
|---|---|---|---|---|---|---|---|
| 2024/07/02 | 2,230 | 2,251 | 2,221 | 2,228 | ±0 | ±0% | 30,600 |
| 2024/07/01 | 2,269 | 2,274 | 2,223 | 2,228 | -13 | -0.6% | 28,300 |
| 2024/06/28 | 2,285 | 2,298 | 2,215 | 2,241 | -82 | -3.5% | 44,600 |
| 2024/06/27 | 2,362 | 2,380 | 2,270 | 2,323 | -21 | -0.9% | 57,700 |
| 2024/06/26 | 2,310 | 2,358 | 2,300 | 2,344 | +34 | +1.5% | 40,300 |
| 2024/06/25 | 2,237 | 2,313 | 2,231 | 2,310 | +83 | +3.7% | 30,000 |
| 2024/06/24 | 2,254 | 2,254 | 2,212 | 2,227 | +6 | +0.3% | 26,500 |
| 2024/06/21 | 2,273 | 2,298 | 2,208 | 2,221 | -53 | -2.3% | 34,100 |
| 2024/06/20 | 2,263 | 2,298 | 2,259 | 2,274 | -7 | -0.3% | 13,600 |
| 2024/06/19 | 2,292 | 2,315 | 2,233 | 2,281 | +3 | +0.1% | 16,900 |
| 2024/06/18 | 2,230 | 2,278 | 2,226 | 2,278 | +55 | +2.5% | 25,300 |
| 2024/06/17 | 2,204 | 2,224 | 2,195 | 2,223 | +19 | +0.9% | 17,300 |
| 2024/06/14 | 2,183 | 2,222 | 2,178 | 2,204 | +32 | +1.5% | 40,300 |
| 2024/06/13 | 2,167 | 2,191 | 2,164 | 2,172 | +4 | +0.2% | 33,600 |
| 2024/06/12 | 2,170 | 2,186 | 2,168 | 2,168 | -4 | -0.2% | 23,100 |
| 2024/06/11 | 2,176 | 2,218 | 2,168 | 2,172 | +2 | +0.1% | 41,700 |
| 2024/06/10 | 2,135 | 2,190 | 2,103 | 2,170 | +38 | +1.8% | 56,200 |
| 2024/06/07 | 2,199 | 2,209 | 2,101 | 2,132 | -93 | -4.2% | 104,700 |
| 2024/06/06 | 2,216 | 2,228 | 2,195 | 2,225 | +9 | +0.4% | 22,100 |
| 2024/06/05 | 2,219 | 2,268 | 2,201 | 2,216 | -35 | -1.6% | 11,300 |
| 2024/06/04 | 2,223 | 2,264 | 2,223 | 2,251 | +13 | +0.6% | 22,800 |
| 2024/06/03 | 2,253 | 2,275 | 2,213 | 2,238 | -11 | -0.5% | 24,000 |
| 2024/05/31 | 2,180 | 2,249 | 2,180 | 2,249 | +67 | +3.1% | 23,800 |
| 2024/05/30 | 2,153 | 2,184 | 2,140 | 2,182 | +32 | +1.5% | 26,800 |
| 2024/05/29 | 2,133 | 2,180 | 2,132 | 2,150 | +20 | +0.9% | 18,900 |
| 2024/05/28 | 2,093 | 2,140 | 2,093 | 2,130 | +37 | +1.8% | 12,800 |
| 2024/05/27 | 2,093 | 2,105 | 2,080 | 2,093 | +7 | +0.3% | 32,100 |
| 2024/05/24 | 2,093 | 2,101 | 2,074 | 2,086 | -31 | -1.5% | 42,300 |
| 2024/05/23 | 2,159 | 2,159 | 2,115 | 2,117 | -49 | -2.3% | 24,900 |
| 2024/05/22 | 2,151 | 2,209 | 2,146 | 2,166 | +16 | +0.7% | 19,700 |
| 2024/05/21 | 2,145 | 2,175 | 2,145 | 2,150 | +5 | +0.2% | 15,200 |
| 2024/05/20 | 2,134 | 2,167 | 2,132 | 2,145 | +11 | +0.5% | 17,400 |
| 2024/05/17 | 2,118 | 2,136 | 2,092 | 2,134 | +9 | +0.4% | 19,200 |
| 2024/05/16 | 2,135 | 2,165 | 2,120 | 2,125 | -10 | -0.5% | 16,400 |
| 2024/05/15 | 2,199 | 2,199 | 2,135 | 2,135 | -29 | -1.3% | 14,400 |
| 2024/05/14 | 2,199 | 2,211 | 2,164 | 2,164 | -35 | -1.6% | 23,100 |
| 2024/05/13 | 2,210 | 2,228 | 2,179 | 2,199 | -20 | -0.9% | 18,300 |
| 2024/05/10 | 2,214 | 2,262 | 2,196 | 2,219 | +5 | +0.2% | 41,500 |
| 2024/05/09 | 2,307 | 2,307 | 2,158 | 2,214 | -93 | -4% | 98,600 |
| 2024/05/08 | 2,420 | 2,449 | 2,286 | 2,307 | -146 | -6% | 119,200 |
| 2024/05/07 | 2,501 | 2,545 | 2,441 | 2,453 | -39 | -1.6% | 46,800 |
| 2024/05/02 | 2,450 | 2,492 | 2,450 | 2,492 | +52 | +2.1% | 39,500 |
| 2024/05/01 | 2,419 | 2,448 | 2,419 | 2,440 | +21 | +0.9% | 23,300 |
| 2024/04/30 | 2,355 | 2,421 | 2,338 | 2,419 | +94 | +4% | 39,200 |
| 2024/04/26 | 2,281 | 2,331 | 2,268 | 2,325 | +61 | +2.7% | 27,100 |
| 2024/04/25 | 2,261 | 2,290 | 2,258 | 2,264 | -20 | -0.9% | 16,500 |
| 2024/04/24 | 2,229 | 2,284 | 2,229 | 2,284 | +60 | +2.7% | 20,400 |
| 2024/04/23 | 2,183 | 2,236 | 2,183 | 2,224 | +42 | +1.9% | 13,300 |
| 2024/04/22 | 2,192 | 2,208 | 2,158 | 2,182 | +1 | ±0% | 20,700 |
| 2024/04/19 | 2,209 | 2,209 | 2,112 | 2,181 | -29 | -1.3% | 34,400 |
251～
300
件表示中 / 3739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 | 307,000円 | 0.0% | +2.7% | 2.61% | 10.60倍 | 1.29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 | 183,200円 | +5.2% | +12.6% | 2.73% | 11.29倍 | 0.86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 | 121,000円 | +2.4% | -6.8% | 2.98% | 13.54倍 | 0.74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 | 293,600円 | +3.9% | +2.7% | 4.26% | 14.84倍 | 1.26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 |
| ＯＢＡＲＡ－Ｇ | 367,500円 | +7.6% | -3.1% | 4.08% | 8.90倍 | 0.80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
