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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,467 | 1,490 | 1,467 | 1,486 | +7 | +0.5% | 28,500 |
2023/02/24 | 1,478 | 1,480 | 1,463 | 1,479 | +5 | +0.3% | 20,300 |
2023/02/22 | 1,457 | 1,478 | 1,446 | 1,474 | +11 | +0.8% | 24,000 |
2023/02/21 | 1,458 | 1,482 | 1,452 | 1,463 | +6 | +0.4% | 27,700 |
2023/02/20 | 1,449 | 1,473 | 1,444 | 1,457 | +18 | +1.3% | 22,100 |
2023/02/17 | 1,439 | 1,450 | 1,421 | 1,439 | -11 | -0.8% | 29,000 |
2023/02/16 | 1,445 | 1,459 | 1,440 | 1,450 | +5 | +0.3% | 24,800 |
2023/02/15 | 1,468 | 1,468 | 1,433 | 1,445 | -22 | -1.5% | 25,900 |
2023/02/14 | 1,471 | 1,476 | 1,456 | 1,467 | +18 | +1.2% | 11,500 |
2023/02/13 | 1,477 | 1,490 | 1,437 | 1,449 | -26 | -1.8% | 47,500 |
2023/02/10 | 1,470 | 1,483 | 1,456 | 1,475 | -9 | -0.6% | 13,500 |
2023/02/09 | 1,454 | 1,490 | 1,453 | 1,484 | +30 | +2.1% | 14,000 |
2023/02/08 | 1,498 | 1,498 | 1,451 | 1,454 | -41 | -2.7% | 26,300 |
2023/02/07 | 1,481 | 1,500 | 1,476 | 1,495 | +18 | +1.2% | 20,100 |
2023/02/06 | 1,482 | 1,483 | 1,457 | 1,477 | +18 | +1.2% | 20,600 |
2023/02/03 | 1,437 | 1,480 | 1,418 | 1,459 | +3 | +0.2% | 33,700 |
2023/02/02 | 1,469 | 1,469 | 1,452 | 1,456 | -8 | -0.5% | 9,600 |
2023/02/01 | 1,453 | 1,466 | 1,453 | 1,464 | +17 | +1.2% | 6,800 |
2023/01/31 | 1,459 | 1,459 | 1,438 | 1,447 | +3 | +0.2% | 10,400 |
2023/01/30 | 1,440 | 1,454 | 1,430 | 1,444 | +5 | +0.3% | 19,200 |
2023/01/27 | 1,461 | 1,461 | 1,432 | 1,439 | -22 | -1.5% | 12,700 |
2023/01/26 | 1,438 | 1,462 | 1,435 | 1,461 | +24 | +1.7% | 18,000 |
2023/01/25 | 1,453 | 1,459 | 1,426 | 1,437 | -28 | -1.9% | 15,500 |
2023/01/24 | 1,440 | 1,465 | 1,440 | 1,465 | +25 | +1.7% | 15,500 |
2023/01/23 | 1,420 | 1,444 | 1,418 | 1,440 | +34 | +2.4% | 10,200 |
2023/01/20 | 1,406 | 1,420 | 1,404 | 1,406 | +1 | +0.1% | 9,600 |
2023/01/19 | 1,391 | 1,415 | 1,385 | 1,405 | +11 | +0.8% | 10,900 |
2023/01/18 | 1,379 | 1,415 | 1,369 | 1,394 | -15 | -1.1% | 13,800 |
2023/01/17 | 1,399 | 1,419 | 1,396 | 1,409 | +19 | +1.4% | 10,400 |
2023/01/16 | 1,363 | 1,409 | 1,363 | 1,390 | +18 | +1.3% | 16,900 |
2023/01/13 | 1,392 | 1,395 | 1,368 | 1,372 | -13 | -0.9% | 8,800 |
2023/01/12 | 1,371 | 1,385 | 1,366 | 1,385 | +3 | +0.2% | 6,600 |
2023/01/11 | 1,393 | 1,394 | 1,372 | 1,382 | +8 | +0.6% | 8,300 |
2023/01/10 | 1,397 | 1,400 | 1,371 | 1,374 | -9 | -0.7% | 7,900 |
2023/01/06 | 1,363 | 1,386 | 1,360 | 1,383 | +18 | +1.3% | 11,600 |
2023/01/05 | 1,390 | 1,390 | 1,360 | 1,365 | -15 | -1.1% | 13,400 |
2023/01/04 | 1,413 | 1,413 | 1,380 | 1,380 | -21 | -1.5% | 12,400 |
2022/12/30 | 1,425 | 1,431 | 1,401 | 1,401 | -21 | -1.5% | 12,300 |
2022/12/29 | 1,415 | 1,426 | 1,399 | 1,422 | -7 | -0.5% | 16,900 |
2022/12/28 | 1,411 | 1,429 | 1,392 | 1,429 | +20 | +1.4% | 8,000 |
2022/12/27 | 1,393 | 1,412 | 1,393 | 1,409 | +27 | +2% | 10,100 |
2022/12/26 | 1,379 | 1,383 | 1,376 | 1,382 | +2 | +0.1% | 7,300 |
2022/12/23 | 1,370 | 1,383 | 1,368 | 1,380 | +8 | +0.6% | 8,600 |
2022/12/22 | 1,367 | 1,383 | 1,367 | 1,372 | +2 | +0.1% | 7,500 |
2022/12/21 | 1,387 | 1,393 | 1,367 | 1,370 | -17 | -1.2% | 18,400 |
2022/12/20 | 1,413 | 1,429 | 1,385 | 1,387 | -21 | -1.5% | 12,600 |
2022/12/19 | 1,402 | 1,417 | 1,400 | 1,408 | -2 | -0.1% | 9,600 |
2022/12/16 | 1,423 | 1,434 | 1,410 | 1,410 | -13 | -0.9% | 14,100 |
2022/12/15 | 1,412 | 1,437 | 1,412 | 1,423 | -1 | -0.1% | 7,800 |
2022/12/14 | 1,404 | 1,429 | 1,396 | 1,424 | +20 | +1.4% | 13,100 |
301~
350
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