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 |
|---|---|---|---|---|---|---|---|
| 2010/07/12 | 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 |
| 2010/06/25 | 454 | 461 | 453 | 456 | -6 | -1.3% | 10,000 |
| 2010/06/24 | 464 | 464 | 460 | 462 | -2 | -0.4% | 7,000 |
| 2010/06/23 | 469 | 469 | 461 | 464 | -4 | -0.9% | 14,000 |
| 2010/06/22 | 479 | 479 | 468 | 468 | -11 | -2.3% | 4,000 |
| 2010/06/21 | 471 | 479 | 471 | 479 | ±0 | ±0% | 5,000 |
| 2010/06/18 | 477 | 480 | 477 | 479 | +5 | +1.1% | 12,000 |
| 2010/06/17 | 474 | 475 | 470 | 474 | +6 | +1.3% | 15,000 |
| 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 |
3701～
3750
件表示中 / 3769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 | 357,000円 | 0.0% | +2.7% | 2.24% | 12.33倍 | 1.50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 |
| マクセル | 206,900円 | +5.2% | +12.6% | 2.42% | 12.75倍 | 0.98倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ニチコン | 134,800円 | +2.4% | -6.8% | 2.67% | 15.09倍 | 0.82倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| ｓａｎｔｅｃＨＤ | 750,000円 | +8.2% | -8.7% | 2.00% | 18.38倍 | 4.12倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| 日セラミ | 325,000円 | +7.8% | +5.7% | 3.85% | 11.17倍 | 1.55倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
市場注目の銘柄
チャート関連のコラム
