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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 470 | 472 | 464 | 468 | +6 | +1.3% | 15,000 |
| 2010/06/15 | 467 | 467 | 462 | 462 | +2 | +0.4% | 7,000 |
| 2010/06/14 | 458 | 460 | 458 | 460 | +5 | +1.1% | 15,000 |
| 2010/06/11 | 453 | 455 | 450 | 455 | +2 | +0.4% | 30,000 |
| 2010/06/10 | 454 | 454 | 452 | 453 | -5 | -1.1% | 9,000 |
| 2010/06/09 | 458 | 458 | 458 | 458 | ±0 | ±0% | 4,000 |
| 2010/06/08 | 460 | 461 | 458 | 458 | -5 | -1.1% | 10,000 |
| 2010/06/07 | 464 | 464 | 463 | 463 | -8 | -1.7% | 7,000 |
| 2010/06/04 | 472 | 472 | 471 | 471 | -1 | -0.2% | 4,000 |
| 2010/06/03 | 469 | 472 | 467 | 472 | +4 | +0.9% | 16,000 |
| 2010/06/02 | 468 | 468 | 468 | 468 | -2 | -0.4% | 1,000 |
| 2010/06/01 | 469 | 473 | 468 | 470 | -3 | -0.6% | 9,000 |
| 2010/05/31 | 471 | 477 | 471 | 473 | +4 | +0.9% | 18,000 |
| 2010/05/28 | 467 | 475 | 467 | 469 | +2 | +0.4% | 25,000 |
| 2010/05/27 | 472 | 472 | 466 | 467 | -1 | -0.2% | 16,000 |
| 2010/05/26 | 473 | 473 | 460 | 468 | -4 | -0.8% | 29,000 |
| 2010/05/25 | 485 | 485 | 465 | 472 | -10 | -2.1% | 27,000 |
| 2010/05/24 | 465 | 483 | 465 | 482 | +11 | +2.3% | 18,000 |
| 2010/05/21 | 475 | 478 | 470 | 471 | -13 | -2.7% | 27,000 |
| 2010/05/20 | 477 | 484 | 477 | 484 | +7 | +1.5% | 22,000 |
| 2010/05/19 | 477 | 488 | 477 | 477 | -15 | -3% | 25,000 |
| 2010/05/18 | 498 | 498 | 490 | 492 | +2 | +0.4% | 3,000 |
| 2010/05/17 | 497 | 497 | 490 | 490 | -11 | -2.2% | 16,000 |
| 2010/05/14 | 510 | 510 | 497 | 501 | -2 | -0.4% | 24,000 |
| 2010/05/13 | 501 | 503 | 501 | 503 | +5 | +1% | 6,000 |
| 2010/05/12 | 514 | 514 | 498 | 498 | -8 | -1.6% | 10,000 |
| 2010/05/11 | 505 | 511 | 500 | 506 | +1 | +0.2% | 19,000 |
| 2010/05/10 | 494 | 505 | 485 | 505 | +11 | +2.2% | 19,000 |
| 2010/05/07 | 482 | 498 | 475 | 494 | -17 | -3.3% | 31,000 |
| 2010/05/06 | 520 | 520 | 511 | 511 | -11 | -2.1% | 20,000 |
| 2010/04/30 | 524 | 524 | 515 | 522 | -2 | -0.4% | 27,000 |
| 2010/04/28 | 520 | 526 | 517 | 524 | ±0 | ±0% | 60,000 |
| 2010/04/27 | 525 | 526 | 515 | 524 | +1 | +0.2% | 59,000 |
| 2010/04/26 | 516 | 525 | 516 | 523 | +7 | +1.4% | 43,000 |
| 2010/04/23 | 513 | 516 | 513 | 516 | +2 | +0.4% | 18,000 |
| 2010/04/22 | 510 | 514 | 506 | 514 | -2 | -0.4% | 18,000 |
| 2010/04/21 | 512 | 516 | 509 | 516 | +7 | +1.4% | 34,000 |
| 2010/04/20 | 507 | 510 | 507 | 509 | +2 | +0.4% | 15,000 |
| 2010/04/19 | 509 | 510 | 506 | 507 | -1 | -0.2% | 12,000 |
| 2010/04/16 | 506 | 508 | 506 | 508 | -2 | -0.4% | 3,000 |
| 2010/04/15 | 509 | 511 | 509 | 510 | +1 | +0.2% | 14,000 |
| 2010/04/14 | 506 | 509 | 506 | 509 | +3 | +0.6% | 6,000 |
| 2010/04/13 | 513 | 513 | 506 | 506 | -7 | -1.4% | 18,000 |
| 2010/04/12 | 513 | 513 | 511 | 513 | +2 | +0.4% | 10,000 |
| 2010/04/09 | 511 | 515 | 506 | 511 | -3 | -0.6% | 27,000 |
| 2010/04/08 | 511 | 516 | 510 | 514 | ±0 | ±0% | 14,000 |
| 2010/04/07 | 514 | 515 | 511 | 514 | +4 | +0.8% | 20,000 |
| 2010/04/06 | 511 | 514 | 510 | 510 | ±0 | ±0% | 26,000 |
| 2010/04/05 | 511 | 512 | 507 | 510 | ±0 | ±0% | 22,000 |
| 2010/04/02 | 510 | 511 | 506 | 510 | ±0 | ±0% | 21,000 |
3401～
3450
件表示中 / 3451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 | 220,600円 | +1.6% | +0.2% | 2.63% | 9.60倍 | 1.04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 |
| ローランドＤＧ | 536,000円 | - | - | - | - | 1.81倍 |
|
広告・看板用インクジェットプリンタで世界首位級。デンタル加工機等育成。筆頭株主がＭＢＯ |
| ミツバ | 136,200円 | +6.4% | +214.1% | 0.44% | 5.86倍 | 0.71倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| ＫＯＡ | 155,600円 | +10.9% | -1.9% | 3.21% | 18.04倍 | 0.73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 |
| ｓａｎｔｅｃＨＤ | 497,000円 | +18.1% | +15.4% | 1.61% | 17.19倍 | 3.69倍 |
|
光通信部品と光測定器が２本柱。光部品で波長モニターなど独自製品多い。２３年春持株会社移行 |
市場注目の銘柄
チャート関連のコラム
