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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 2,118 | 2,176 | 2,068 | 2,160 | +34 | +1.6% | 42,100 |
| 2024/02/07 | 2,155 | 2,160 | 2,100 | 2,126 | -29 | -1.3% | 44,200 |
| 2024/02/06 | 2,217 | 2,260 | 2,142 | 2,155 | -57 | -2.6% | 189,300 |
| 2024/02/05 | 2,020 | 2,382 | 2,010 | 2,212 | +216 | +10.8% | 507,800 |
| 2024/02/02 | 2,004 | 2,028 | 1,979 | 1,996 | +6 | +0.3% | 65,200 |
| 2024/02/01 | 1,993 | 2,005 | 1,968 | 1,990 | +6 | +0.3% | 26,200 |
| 2024/01/31 | 1,966 | 1,995 | 1,964 | 1,984 | +18 | +0.9% | 19,900 |
| 2024/01/30 | 1,968 | 1,978 | 1,964 | 1,966 | -9 | -0.5% | 14,200 |
| 2024/01/29 | 1,959 | 1,995 | 1,959 | 1,975 | +21 | +1.1% | 31,300 |
| 2024/01/26 | 1,962 | 1,981 | 1,939 | 1,954 | -30 | -1.5% | 41,200 |
| 2024/01/25 | 1,941 | 1,991 | 1,931 | 1,984 | +25 | +1.3% | 21,000 |
| 2024/01/24 | 1,986 | 1,994 | 1,951 | 1,959 | -41 | -2.1% | 33,300 |
| 2024/01/23 | 2,010 | 2,048 | 1,994 | 2,000 | -4 | -0.2% | 46,100 |
| 2024/01/22 | 2,020 | 2,030 | 2,004 | 2,004 | ±0 | ±0% | 50,900 |
| 2024/01/19 | 2,031 | 2,034 | 1,992 | 2,004 | -29 | -1.4% | 48,100 |
| 2024/01/18 | 1,924 | 2,080 | 1,905 | 2,033 | +118 | +6.2% | 113,500 |
| 2024/01/17 | 1,891 | 1,981 | 1,874 | 1,915 | +29 | +1.5% | 80,500 |
| 2024/01/16 | 1,854 | 1,896 | 1,841 | 1,886 | +35 | +1.9% | 40,900 |
| 2024/01/15 | 1,804 | 1,853 | 1,804 | 1,851 | +43 | +2.4% | 24,300 |
| 2024/01/12 | 1,828 | 1,828 | 1,800 | 1,808 | -20 | -1.1% | 20,700 |
| 2024/01/11 | 1,803 | 1,830 | 1,802 | 1,828 | +34 | +1.9% | 25,500 |
| 2024/01/10 | 1,786 | 1,800 | 1,769 | 1,794 | +8 | +0.4% | 28,700 |
| 2024/01/09 | 1,789 | 1,805 | 1,775 | 1,786 | -8 | -0.4% | 24,000 |
| 2024/01/05 | 1,804 | 1,807 | 1,784 | 1,794 | +4 | +0.2% | 20,200 |
| 2024/01/04 | 1,787 | 1,799 | 1,765 | 1,790 | +43 | +2.5% | 42,400 |
| 2023/12/29 | 1,739 | 1,748 | 1,727 | 1,747 | +8 | +0.5% | 22,000 |
| 2023/12/28 | 1,725 | 1,748 | 1,723 | 1,739 | +27 | +1.6% | 23,500 |
| 2023/12/27 | 1,692 | 1,719 | 1,686 | 1,712 | +26 | +1.5% | 39,000 |
| 2023/12/26 | 1,661 | 1,705 | 1,660 | 1,686 | +29 | +1.8% | 55,600 |
| 2023/12/25 | 1,625 | 1,662 | 1,625 | 1,657 | +49 | +3% | 24,500 |
| 2023/12/22 | 1,600 | 1,610 | 1,595 | 1,608 | +13 | +0.8% | 11,000 |
| 2023/12/21 | 1,595 | 1,601 | 1,591 | 1,595 | -5 | -0.3% | 10,900 |
| 2023/12/20 | 1,600 | 1,610 | 1,596 | 1,600 | +6 | +0.4% | 17,000 |
| 2023/12/19 | 1,581 | 1,594 | 1,575 | 1,594 | +15 | +0.9% | 8,300 |
| 2023/12/18 | 1,587 | 1,587 | 1,563 | 1,579 | -13 | -0.8% | 21,600 |
| 2023/12/15 | 1,598 | 1,605 | 1,589 | 1,592 | +2 | +0.1% | 13,500 |
| 2023/12/14 | 1,617 | 1,617 | 1,580 | 1,590 | -18 | -1.1% | 25,900 |
| 2023/12/13 | 1,604 | 1,618 | 1,596 | 1,608 | +10 | +0.6% | 23,300 |
| 2023/12/12 | 1,633 | 1,633 | 1,593 | 1,598 | +5 | +0.3% | 62,900 |
| 2023/12/11 | 1,602 | 1,602 | 1,565 | 1,593 | -2 | -0.1% | 46,700 |
| 2023/12/08 | 1,632 | 1,633 | 1,584 | 1,595 | -51 | -3.1% | 53,300 |
| 2023/12/07 | 1,659 | 1,661 | 1,641 | 1,646 | -21 | -1.3% | 18,700 |
| 2023/12/06 | 1,636 | 1,680 | 1,636 | 1,667 | +39 | +2.4% | 27,800 |
| 2023/12/05 | 1,647 | 1,656 | 1,628 | 1,628 | -22 | -1.3% | 28,600 |
| 2023/12/04 | 1,657 | 1,657 | 1,643 | 1,650 | -6 | -0.4% | 15,300 |
| 2023/12/01 | 1,659 | 1,667 | 1,653 | 1,656 | +3 | +0.2% | 14,800 |
| 2023/11/30 | 1,642 | 1,669 | 1,637 | 1,653 | +18 | +1.1% | 24,100 |
| 2023/11/29 | 1,649 | 1,661 | 1,633 | 1,635 | -16 | -1% | 15,100 |
| 2023/11/28 | 1,659 | 1,659 | 1,646 | 1,651 | +1 | +0.1% | 8,400 |
| 2023/11/27 | 1,672 | 1,672 | 1,645 | 1,650 | -10 | -0.6% | 12,000 |
301～
350
件表示中 / 3692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 | 247,900円 | +5.9% | +16.9% | 2.90% | 8.93倍 | 1.14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 |
| 日信号 | 97,300円 | +8.4% | +35.6% | 4.42% | 7.14倍 | 0.63倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| ＪＤＩ | 1,700円 | -24.7% | - | 0.00% | - | 0.98倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
| イリソ電子 | 256,500円 | -0.5% | -34.6% | 3.90% | 40.97倍 | 0.78倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| オプテックスＧ | 153,400円 | +4.3% | -4.5% | 2.93% | 9.26倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
