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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 404 | 405 | 404 | 405 | +8 | +2% | 2,000 |
| 2010/09/03 | 399 | 400 | 396 | 397 | -9 | -2.2% | 17,000 |
| 2010/09/02 | 412 | 412 | 405 | 406 | -3 | -0.7% | 6,000 |
| 2010/09/01 | 420 | 420 | 409 | 409 | -10 | -2.4% | 11,000 |
| 2010/08/31 | 430 | 431 | 419 | 419 | -12 | -2.8% | 27,000 |
| 2010/08/30 | 432 | 432 | 427 | 431 | +15 | +3.6% | 10,000 |
| 2010/08/27 | 414 | 418 | 412 | 416 | +2 | +0.5% | 10,000 |
| 2010/08/26 | 429 | 429 | 410 | 414 | -7 | -1.7% | 25,000 |
| 2010/08/25 | 423 | 423 | 419 | 421 | -2 | -0.5% | 9,000 |
| 2010/08/24 | 422 | 423 | 422 | 423 | +1 | +0.2% | 10,000 |
| 2010/08/23 | 421 | 424 | 420 | 422 | -2 | -0.5% | 10,000 |
| 2010/08/20 | 426 | 426 | 422 | 424 | -2 | -0.5% | 5,000 |
| 2010/08/19 | 429 | 429 | 423 | 426 | ±0 | ±0% | 4,000 |
| 2010/08/18 | 421 | 426 | 421 | 426 | +1 | +0.2% | 8,000 |
| 2010/08/17 | 425 | 427 | 424 | 425 | +4 | +1% | 5,000 |
| 2010/08/16 | 419 | 429 | 419 | 421 | +4 | +1% | 7,000 |
| 2010/08/13 | 418 | 423 | 417 | 417 | ±0 | ±0% | 6,000 |
| 2010/08/12 | 417 | 417 | 416 | 417 | -3 | -0.7% | 9,000 |
| 2010/08/11 | 434 | 434 | 417 | 420 | -19 | -4.3% | 21,000 |
| 2010/08/10 | 437 | 441 | 437 | 439 | +1 | +0.2% | 6,000 |
| 2010/08/09 | 439 | 440 | 437 | 438 | -7 | -1.6% | 8,000 |
| 2010/08/06 | 445 | 445 | 444 | 445 | +6 | +1.4% | 7,000 |
| 2010/08/05 | 437 | 439 | 437 | 439 | -1 | -0.2% | 4,000 |
| 2010/08/04 | 461 | 461 | 440 | 440 | -18 | -3.9% | 20,000 |
| 2010/08/03 | 456 | 458 | 456 | 458 | +10 | +2.2% | 5,000 |
| 2010/08/02 | 445 | 453 | 445 | 448 | +3 | +0.7% | 6,000 |
| 2010/07/30 | 461 | 461 | 445 | 445 | -16 | -3.5% | 8,000 |
| 2010/07/29 | 460 | 465 | 457 | 461 | +4 | +0.9% | 21,000 |
| 2010/07/28 | 457 | 457 | 457 | 457 | +6 | +1.3% | 9,000 |
| 2010/07/27 | 454 | 454 | 449 | 451 | +1 | +0.2% | 5,000 |
| 2010/07/26 | 457 | 457 | 450 | 450 | ±0 | ±0% | 8,000 |
| 2010/07/23 | 459 | 459 | 450 | 450 | +7 | +1.6% | 15,000 |
| 2010/07/22 | 440 | 444 | 440 | 443 | ±0 | ±0% | 11,000 |
| 2010/07/21 | 450 | 450 | 441 | 443 | -7 | -1.6% | 8,000 |
| 2010/07/20 | 455 | 455 | 449 | 450 | -5 | -1.1% | 11,000 |
| 2010/07/16 | 457 | 457 | 455 | 455 | -2 | -0.4% | 9,000 |
| 2010/07/15 | 462 | 462 | 457 | 457 | -4 | -0.9% | 4,000 |
| 2010/07/14 | 458 | 461 | 458 | 461 | +4 | +0.9% | 6,000 |
| 2010/07/13 | 464 | 464 | 457 | 457 | -7 | -1.5% | 8,000 |
| 2010/07/12 | 462 | 464 | 462 | 464 | +3 | +0.7% | 5,000 |
| 2010/07/09 | 462 | 470 | 459 | 461 | +4 | +0.9% | 16,000 |
| 2010/07/08 | 462 | 464 | 456 | 457 | -5 | -1.1% | 22,000 |
| 2010/07/07 | 462 | 462 | 461 | 462 | -8 | -1.7% | 9,000 |
| 2010/07/06 | 461 | 470 | 461 | 470 | +4 | +0.9% | 7,000 |
| 2010/07/05 | 463 | 466 | 463 | 466 | -3 | -0.6% | 11,000 |
| 2010/07/02 | 467 | 469 | 467 | 469 | +3 | +0.6% | 12,000 |
| 2010/07/01 | 470 | 470 | 465 | 466 | +4 | +0.9% | 52,000 |
| 2010/06/30 | 465 | 465 | 462 | 462 | -1 | -0.2% | 8,000 |
| 2010/06/29 | 462 | 465 | 460 | 463 | +1 | +0.2% | 7,000 |
| 2010/06/28 | 463 | 463 | 461 | 462 | +6 | +1.3% | 15,000 |
3351～
3400
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
