ホシデンの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/07/11 | 2,234 | 2,246 | 2,198 | 2,200 | -15 | -0.7% | 102,300 |
2025/07/10 | 2,223 | 2,227 | 2,205 | 2,215 | -5 | -0.2% | 163,900 |
2025/07/09 | 2,221 | 2,235 | 2,210 | 2,220 | +9 | +0.4% | 117,900 |
2025/07/08 | 2,180 | 2,222 | 2,172 | 2,211 | +29 | +1.3% | 260,500 |
2025/07/07 | 2,196 | 2,199 | 2,172 | 2,182 | -14 | -0.6% | 129,300 |
2025/07/04 | 2,214 | 2,217 | 2,189 | 2,196 | -18 | -0.8% | 93,400 |
2025/07/03 | 2,171 | 2,235 | 2,171 | 2,214 | +40 | +1.8% | 258,300 |
2025/07/02 | 2,197 | 2,209 | 2,167 | 2,174 | -40 | -1.8% | 260,700 |
2025/07/01 | 2,198 | 2,215 | 2,193 | 2,214 | -2 | -0.1% | 162,500 |
2025/06/30 | 2,240 | 2,266 | 2,216 | 2,216 | -1 | ±0% | 312,500 |
2025/06/27 | 2,230 | 2,230 | 2,193 | 2,217 | +2 | +0.1% | 202,300 |
2025/06/26 | 2,200 | 2,244 | 2,200 | 2,215 | +21 | +1% | 301,500 |
2025/06/25 | 2,169 | 2,205 | 2,156 | 2,194 | +35 | +1.6% | 152,900 |
2025/06/24 | 2,160 | 2,168 | 2,144 | 2,159 | +22 | +1% | 168,600 |
2025/06/23 | 2,137 | 2,143 | 2,109 | 2,137 | -6 | -0.3% | 164,300 |
2025/06/20 | 2,169 | 2,178 | 2,143 | 2,143 | -30 | -1.4% | 318,000 |
2025/06/19 | 2,175 | 2,214 | 2,164 | 2,173 | -14 | -0.6% | 221,400 |
2025/06/18 | 2,145 | 2,214 | 2,136 | 2,187 | +36 | +1.7% | 351,900 |
2025/06/17 | 2,155 | 2,161 | 2,145 | 2,151 | ±0 | ±0% | 134,200 |
2025/06/16 | 2,160 | 2,162 | 2,143 | 2,151 | +13 | +0.6% | 140,900 |
2025/06/13 | 2,165 | 2,165 | 2,120 | 2,138 | -29 | -1.3% | 267,300 |
2025/06/12 | 2,152 | 2,184 | 2,152 | 2,167 | +23 | +1.1% | 219,100 |
2025/06/11 | 2,120 | 2,150 | 2,120 | 2,144 | +26 | +1.2% | 247,500 |
2025/06/10 | 2,123 | 2,171 | 2,118 | 2,118 | -3 | -0.1% | 317,800 |
2025/06/09 | 2,134 | 2,168 | 2,117 | 2,121 | -13 | -0.6% | 278,800 |
2025/06/06 | 2,180 | 2,189 | 2,134 | 2,134 | -40 | -1.8% | 243,200 |
2025/06/05 | 2,164 | 2,182 | 2,155 | 2,174 | +5 | +0.2% | 213,400 |
2025/06/04 | 2,165 | 2,182 | 2,150 | 2,169 | +23 | +1.1% | 237,400 |
2025/06/03 | 2,160 | 2,162 | 2,130 | 2,146 | +11 | +0.5% | 175,100 |
2025/06/02 | 2,155 | 2,161 | 2,121 | 2,135 | -45 | -2.1% | 184,900 |
2025/05/30 | 2,166 | 2,190 | 2,166 | 2,180 | -4 | -0.2% | 219,000 |
2025/05/29 | 2,194 | 2,195 | 2,170 | 2,184 | +18 | +0.8% | 199,100 |
2025/05/28 | 2,122 | 2,177 | 2,100 | 2,166 | +70 | +3.3% | 387,800 |
2025/05/27 | 2,107 | 2,119 | 2,084 | 2,096 | -11 | -0.5% | 151,900 |
2025/05/26 | 2,110 | 2,116 | 2,070 | 2,107 | +27 | +1.3% | 194,300 |
2025/05/23 | 2,110 | 2,117 | 2,080 | 2,080 | -24 | -1.1% | 344,200 |
2025/05/22 | 2,017 | 2,121 | 2,014 | 2,104 | +72 | +3.5% | 668,400 |
2025/05/21 | 1,945 | 2,041 | 1,937 | 2,032 | +82 | +4.2% | 533,600 |
2025/05/20 | 1,941 | 1,960 | 1,922 | 1,950 | +15 | +0.8% | 308,300 |
2025/05/19 | 1,922 | 1,946 | 1,919 | 1,935 | +1 | +0.1% | 164,500 |
2025/05/16 | 1,921 | 1,939 | 1,898 | 1,934 | +2 | +0.1% | 192,200 |
2025/05/15 | 1,965 | 2,009 | 1,922 | 1,932 | -52 | -2.6% | 300,100 |
2025/05/14 | 2,006 | 2,055 | 1,978 | 1,984 | -23 | -1.1% | 285,300 |
2025/05/13 | 2,041 | 2,047 | 1,979 | 2,007 | -11 | -0.5% | 495,500 |
2025/05/12 | 1,900 | 2,025 | 1,830 | 2,018 | +115 | +6% | 1,088,900 |
2025/05/09 | 1,885 | 1,930 | 1,875 | 1,903 | +33 | +1.8% | 330,400 |
2025/05/08 | 1,886 | 1,894 | 1,861 | 1,870 | +7 | +0.4% | 230,300 |
2025/05/07 | 1,882 | 1,882 | 1,854 | 1,863 | -7 | -0.4% | 169,800 |
2025/05/02 | 1,889 | 1,893 | 1,846 | 1,870 | -10 | -0.5% | 236,000 |
2025/05/01 | 1,893 | 1,901 | 1,872 | 1,880 | -40 | -2.1% | 211,700 |
1~
50
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「ホシデン」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 |
---|---|---|---|---|---|---|---|---|
ホシデン | 220,000円 | +64.0% | -18.8% | 2.27% | 13.33倍 | 0.80倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
MCJ | 132,000円 | +0.8% | -13.1% | 3.33% | 10.64倍 | 1.43倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
日東工 | 327,500円 | +4.0% | +0.6% | 3.79% | 13.22倍 | 1.08倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
古野電 | 410,000円 | +0.4% | -11.7% | 2.68% | 14.40倍 | 1.80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 |
サン電子 | 540,000円 | - | - | - | - | 2.53倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
市場注目の銘柄
チャート関連のコラム