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 |
---|---|---|---|---|---|---|---|
2023/10/19 | 1,622 | 1,631 | 1,616 | 1,626 | -13 | -0.8% | 10,700 |
2023/10/18 | 1,631 | 1,642 | 1,620 | 1,639 | +9 | +0.6% | 12,000 |
2023/10/17 | 1,646 | 1,662 | 1,626 | 1,630 | -9 | -0.5% | 12,900 |
2023/10/16 | 1,642 | 1,656 | 1,628 | 1,639 | -4 | -0.2% | 17,600 |
2023/10/13 | 1,657 | 1,670 | 1,638 | 1,643 | -20 | -1.2% | 16,400 |
2023/10/12 | 1,652 | 1,666 | 1,645 | 1,663 | +14 | +0.8% | 18,000 |
2023/10/11 | 1,672 | 1,672 | 1,643 | 1,649 | -19 | -1.1% | 16,700 |
2023/10/10 | 1,647 | 1,669 | 1,645 | 1,668 | +34 | +2.1% | 19,800 |
2023/10/06 | 1,620 | 1,654 | 1,620 | 1,634 | +19 | +1.2% | 18,900 |
2023/10/05 | 1,598 | 1,619 | 1,592 | 1,615 | +30 | +1.9% | 22,100 |
2023/10/04 | 1,600 | 1,609 | 1,575 | 1,585 | -31 | -1.9% | 47,400 |
2023/10/03 | 1,630 | 1,630 | 1,605 | 1,616 | -16 | -1% | 19,300 |
2023/10/02 | 1,629 | 1,648 | 1,626 | 1,632 | +14 | +0.9% | 22,600 |
2023/09/29 | 1,634 | 1,640 | 1,612 | 1,618 | -17 | -1% | 17,400 |
2023/09/28 | 1,650 | 1,650 | 1,626 | 1,635 | -35 | -2.1% | 28,800 |
2023/09/27 | 1,627 | 1,672 | 1,612 | 1,670 | +41 | +2.5% | 55,200 |
2023/09/26 | 1,632 | 1,636 | 1,618 | 1,629 | -2 | -0.1% | 22,400 |
2023/09/25 | 1,626 | 1,637 | 1,621 | 1,631 | +14 | +0.9% | 14,100 |
2023/09/22 | 1,603 | 1,630 | 1,600 | 1,617 | +6 | +0.4% | 34,000 |
2023/09/21 | 1,641 | 1,641 | 1,608 | 1,611 | -30 | -1.8% | 37,000 |
2023/09/20 | 1,667 | 1,668 | 1,641 | 1,641 | -26 | -1.6% | 31,100 |
2023/09/19 | 1,660 | 1,671 | 1,649 | 1,667 | +4 | +0.2% | 32,000 |
2023/09/15 | 1,642 | 1,669 | 1,642 | 1,663 | +24 | +1.5% | 32,400 |
2023/09/14 | 1,630 | 1,647 | 1,614 | 1,639 | +10 | +0.6% | 39,800 |
2023/09/13 | 1,641 | 1,641 | 1,618 | 1,629 | -12 | -0.7% | 32,700 |
2023/09/12 | 1,638 | 1,649 | 1,633 | 1,641 | -1 | -0.1% | 18,900 |
2023/09/11 | 1,648 | 1,660 | 1,622 | 1,642 | ±0 | ±0% | 31,100 |
2023/09/08 | 1,663 | 1,672 | 1,641 | 1,642 | -52 | -3.1% | 49,100 |
2023/09/07 | 1,700 | 1,706 | 1,689 | 1,694 | -17 | -1% | 24,200 |
2023/09/06 | 1,699 | 1,725 | 1,683 | 1,711 | +17 | +1% | 33,900 |
2023/09/05 | 1,707 | 1,707 | 1,675 | 1,694 | -6 | -0.4% | 31,900 |
2023/09/04 | 1,670 | 1,700 | 1,670 | 1,700 | +33 | +2% | 26,600 |
2023/09/01 | 1,669 | 1,673 | 1,653 | 1,667 | -3 | -0.2% | 21,500 |
2023/08/31 | 1,678 | 1,678 | 1,665 | 1,670 | +8 | +0.5% | 17,200 |
2023/08/30 | 1,677 | 1,677 | 1,654 | 1,662 | -11 | -0.7% | 16,000 |
2023/08/29 | 1,679 | 1,685 | 1,665 | 1,673 | -5 | -0.3% | 14,000 |
2023/08/28 | 1,668 | 1,681 | 1,653 | 1,678 | +35 | +2.1% | 16,500 |
2023/08/25 | 1,650 | 1,650 | 1,631 | 1,643 | -14 | -0.8% | 21,800 |
2023/08/24 | 1,655 | 1,664 | 1,645 | 1,657 | +12 | +0.7% | 15,300 |
2023/08/23 | 1,610 | 1,645 | 1,610 | 1,645 | +28 | +1.7% | 11,300 |
2023/08/22 | 1,608 | 1,617 | 1,597 | 1,617 | +16 | +1% | 13,000 |
2023/08/21 | 1,606 | 1,608 | 1,595 | 1,601 | +4 | +0.3% | 11,400 |
2023/08/18 | 1,605 | 1,611 | 1,586 | 1,597 | -18 | -1.1% | 18,300 |
2023/08/17 | 1,610 | 1,618 | 1,581 | 1,615 | +17 | +1.1% | 21,100 |
2023/08/16 | 1,611 | 1,620 | 1,597 | 1,598 | -35 | -2.1% | 32,000 |
2023/08/15 | 1,640 | 1,640 | 1,613 | 1,633 | +9 | +0.6% | 26,700 |
2023/08/14 | 1,676 | 1,687 | 1,620 | 1,624 | -12 | -0.7% | 34,600 |
2023/08/10 | 1,615 | 1,636 | 1,596 | 1,636 | -21 | -1.3% | 86,800 |
2023/08/09 | 1,668 | 1,668 | 1,622 | 1,657 | -3 | -0.2% | 37,500 |
2023/08/08 | 1,691 | 1,693 | 1,649 | 1,660 | -23 | -1.4% | 32,700 |
401~
450
件表示中 / 3718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 | 300,000円 | 0.0% | +2.7% | 2.67% | 10.36倍 | 1.26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 |
日置電 | 565,000円 | +11.5% | +5.4% | 3.54% | 11.88倍 | 1.92倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
日セラミ | 287,400円 | +3.9% | +2.7% | 4.35% | 14.53倍 | 1.24倍 |
|
赤外線センサーで国内9割、世界6割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
日信号 | 105,600円 | +1.1% | +0.1% | 4.07% | 8.78倍 | 0.64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 |
OBARA-G | 345,000円 | +7.6% | -3.1% | 4.35% | 8.40倍 | 0.75倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
市場注目の銘柄
チャート関連のコラム