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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,585 | 1,616 | 1,574 | 1,616 | +31 | +2% | 27,100 |
2023/05/11 | 1,642 | 1,642 | 1,560 | 1,585 | -49 | -3% | 28,100 |
2023/05/10 | 1,665 | 1,730 | 1,572 | 1,634 | -29 | -1.7% | 98,600 |
2023/05/09 | 1,639 | 1,667 | 1,634 | 1,663 | +34 | +2.1% | 30,300 |
2023/05/08 | 1,611 | 1,635 | 1,611 | 1,629 | +18 | +1.1% | 21,400 |
2023/05/02 | 1,620 | 1,628 | 1,607 | 1,611 | -7 | -0.4% | 26,800 |
2023/05/01 | 1,620 | 1,620 | 1,613 | 1,618 | +5 | +0.3% | 16,800 |
2023/04/28 | 1,594 | 1,613 | 1,592 | 1,613 | +40 | +2.5% | 25,700 |
2023/04/27 | 1,566 | 1,577 | 1,560 | 1,573 | +7 | +0.4% | 17,100 |
2023/04/26 | 1,578 | 1,578 | 1,557 | 1,566 | -15 | -0.9% | 14,400 |
2023/04/25 | 1,577 | 1,595 | 1,577 | 1,581 | +4 | +0.3% | 14,700 |
2023/04/24 | 1,550 | 1,583 | 1,549 | 1,577 | +27 | +1.7% | 12,900 |
2023/04/21 | 1,557 | 1,566 | 1,546 | 1,550 | -7 | -0.4% | 21,000 |
2023/04/20 | 1,550 | 1,557 | 1,548 | 1,557 | +2 | +0.1% | 16,200 |
2023/04/19 | 1,548 | 1,557 | 1,538 | 1,555 | +4 | +0.3% | 15,500 |
2023/04/18 | 1,556 | 1,569 | 1,546 | 1,551 | -2 | -0.1% | 32,500 |
2023/04/17 | 1,563 | 1,563 | 1,549 | 1,553 | -8 | -0.5% | 17,800 |
2023/04/14 | 1,559 | 1,566 | 1,535 | 1,561 | +2 | +0.1% | 24,600 |
2023/04/13 | 1,572 | 1,572 | 1,555 | 1,559 | -17 | -1.1% | 21,600 |
2023/04/12 | 1,566 | 1,585 | 1,560 | 1,576 | +16 | +1% | 20,900 |
2023/04/11 | 1,554 | 1,572 | 1,541 | 1,560 | +15 | +1% | 27,500 |
2023/04/10 | 1,555 | 1,559 | 1,537 | 1,545 | +5 | +0.3% | 27,200 |
2023/04/07 | 1,517 | 1,552 | 1,517 | 1,540 | +23 | +1.5% | 19,400 |
2023/04/06 | 1,536 | 1,537 | 1,513 | 1,517 | -23 | -1.5% | 19,900 |
2023/04/05 | 1,584 | 1,584 | 1,537 | 1,540 | -56 | -3.5% | 22,000 |
2023/04/04 | 1,580 | 1,597 | 1,555 | 1,596 | +14 | +0.9% | 32,700 |
2023/04/03 | 1,561 | 1,593 | 1,561 | 1,582 | +34 | +2.2% | 22,300 |
2023/03/31 | 1,537 | 1,551 | 1,531 | 1,548 | +7 | +0.5% | 17,100 |
2023/03/30 | 1,543 | 1,543 | 1,508 | 1,541 | -27 | -1.7% | 25,900 |
2023/03/29 | 1,543 | 1,578 | 1,542 | 1,568 | +33 | +2.1% | 36,900 |
2023/03/28 | 1,545 | 1,545 | 1,533 | 1,535 | ±0 | ±0% | 14,000 |
2023/03/27 | 1,545 | 1,545 | 1,533 | 1,535 | -2 | -0.1% | 14,700 |
2023/03/24 | 1,540 | 1,543 | 1,532 | 1,537 | -3 | -0.2% | 20,800 |
2023/03/23 | 1,530 | 1,540 | 1,513 | 1,540 | +6 | +0.4% | 20,100 |
2023/03/22 | 1,523 | 1,542 | 1,514 | 1,534 | +41 | +2.7% | 29,500 |
2023/03/20 | 1,533 | 1,538 | 1,493 | 1,493 | -41 | -2.7% | 27,300 |
2023/03/17 | 1,506 | 1,544 | 1,503 | 1,534 | +28 | +1.9% | 62,300 |
2023/03/16 | 1,486 | 1,510 | 1,472 | 1,506 | -3 | -0.2% | 40,500 |
2023/03/15 | 1,478 | 1,518 | 1,478 | 1,509 | +35 | +2.4% | 26,300 |
2023/03/14 | 1,488 | 1,488 | 1,461 | 1,474 | -29 | -1.9% | 50,300 |
2023/03/13 | 1,523 | 1,523 | 1,474 | 1,503 | -25 | -1.6% | 37,600 |
2023/03/10 | 1,561 | 1,575 | 1,528 | 1,528 | -65 | -4.1% | 46,500 |
2023/03/09 | 1,572 | 1,595 | 1,572 | 1,593 | +21 | +1.3% | 22,500 |
2023/03/08 | 1,540 | 1,577 | 1,530 | 1,572 | +32 | +2.1% | 34,500 |
2023/03/07 | 1,522 | 1,542 | 1,522 | 1,540 | +19 | +1.2% | 22,400 |
2023/03/06 | 1,535 | 1,546 | 1,497 | 1,521 | -8 | -0.5% | 43,000 |
2023/03/03 | 1,489 | 1,530 | 1,489 | 1,529 | +52 | +3.5% | 29,500 |
2023/03/02 | 1,502 | 1,521 | 1,437 | 1,477 | -24 | -1.6% | 54,900 |
2023/03/01 | 1,468 | 1,506 | 1,466 | 1,501 | +26 | +1.8% | 29,300 |
2023/02/28 | 1,486 | 1,486 | 1,468 | 1,475 | -11 | -0.7% | 19,900 |
251~
300
件表示中 / 3458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 | 214,500円 | +1.6% | +0.2% | 2.70% | 9.33倍 | 1.01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 |
オプテックスG | 174,000円 | +8.2% | +5.5% | 2.30% | 12.38倍 | 1.41倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
古野電 | 201,500円 | -4.2% | -20.4% | 1.74% | 18.19倍 | 1.04倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にGPSや医療機器事業強化 |
KOA | 150,400円 | +10.9% | -1.9% | 3.32% | 17.43倍 | 0.71倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率70%強と高い。自動車向けに強み。好財務 |
湖北工業 | 223,900円 | +7.9% | +4.2% | 1.03% | 28.29倍 | 3.01倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
市場注目の銘柄
チャート関連のコラム