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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,971 | 1,976 | 1,947 | 1,965 | -19 | -1% | 80,500 |
| 2024/05/01 | 1,987 | 2,002 | 1,975 | 1,984 | +10 | +0.5% | 111,700 |
| 2024/04/30 | 1,980 | 1,983 | 1,960 | 1,974 | +11 | +0.6% | 120,800 |
| 2024/04/26 | 1,932 | 1,969 | 1,921 | 1,963 | +40 | +2.1% | 132,900 |
| 2024/04/25 | 1,942 | 1,956 | 1,919 | 1,923 | -29 | -1.5% | 88,200 |
| 2024/04/24 | 1,931 | 1,960 | 1,926 | 1,952 | +31 | +1.6% | 148,600 |
| 2024/04/23 | 1,940 | 1,940 | 1,905 | 1,921 | +1 | +0.1% | 84,000 |
| 2024/04/22 | 1,922 | 1,938 | 1,910 | 1,920 | +26 | +1.4% | 111,400 |
| 2024/04/19 | 1,905 | 1,905 | 1,857 | 1,894 | -28 | -1.5% | 211,600 |
| 2024/04/18 | 1,881 | 1,946 | 1,881 | 1,922 | +36 | +1.9% | 102,900 |
| 2024/04/17 | 1,910 | 1,910 | 1,864 | 1,886 | -16 | -0.8% | 164,700 |
| 2024/04/16 | 1,921 | 1,925 | 1,883 | 1,902 | -36 | -1.9% | 140,800 |
| 2024/04/15 | 1,930 | 1,943 | 1,920 | 1,938 | -26 | -1.3% | 81,600 |
| 2024/04/12 | 1,968 | 1,978 | 1,963 | 1,964 | ±0 | ±0% | 86,500 |
| 2024/04/11 | 1,952 | 1,978 | 1,939 | 1,964 | -9 | -0.5% | 104,300 |
| 2024/04/10 | 1,958 | 1,982 | 1,950 | 1,973 | +5 | +0.3% | 192,000 |
| 2024/04/09 | 1,945 | 1,976 | 1,945 | 1,968 | +19 | +1% | 216,700 |
| 2024/04/08 | 1,916 | 1,949 | 1,915 | 1,949 | +40 | +2.1% | 151,000 |
| 2024/04/05 | 1,960 | 1,966 | 1,901 | 1,909 | -60 | -3% | 163,900 |
| 2024/04/04 | 1,957 | 1,972 | 1,950 | 1,969 | +25 | +1.3% | 203,000 |
| 2024/04/03 | 1,930 | 1,961 | 1,920 | 1,944 | +2 | +0.1% | 166,500 |
| 2024/04/02 | 1,922 | 1,967 | 1,912 | 1,942 | +7 | +0.4% | 326,100 |
| 2024/04/01 | 1,955 | 1,974 | 1,929 | 1,935 | -4 | -0.2% | 133,000 |
| 2024/03/29 | 1,933 | 1,945 | 1,919 | 1,939 | +20 | +1% | 69,700 |
| 2024/03/28 | 1,950 | 1,951 | 1,907 | 1,919 | -46 | -2.3% | 121,300 |
| 2024/03/27 | 1,978 | 1,982 | 1,960 | 1,965 | +5 | +0.3% | 161,200 |
| 2024/03/26 | 1,921 | 1,975 | 1,920 | 1,960 | +21 | +1.1% | 167,300 |
| 2024/03/25 | 1,950 | 1,956 | 1,932 | 1,939 | -37 | -1.9% | 169,500 |
| 2024/03/22 | 1,982 | 1,984 | 1,968 | 1,976 | +6 | +0.3% | 121,900 |
| 2024/03/21 | 1,980 | 1,989 | 1,967 | 1,970 | +23 | +1.2% | 227,200 |
| 2024/03/19 | 1,908 | 1,954 | 1,901 | 1,947 | +33 | +1.7% | 195,900 |
| 2024/03/18 | 1,910 | 1,925 | 1,899 | 1,914 | +13 | +0.7% | 95,800 |
| 2024/03/15 | 1,894 | 1,901 | 1,872 | 1,901 | -4 | -0.2% | 163,300 |
| 2024/03/14 | 1,902 | 1,911 | 1,890 | 1,905 | -1 | -0.1% | 104,500 |
| 2024/03/13 | 1,937 | 1,937 | 1,892 | 1,906 | -13 | -0.7% | 137,200 |
| 2024/03/12 | 1,894 | 1,920 | 1,882 | 1,919 | +24 | +1.3% | 115,200 |
| 2024/03/11 | 1,931 | 1,938 | 1,864 | 1,895 | -67 | -3.4% | 254,300 |
| 2024/03/08 | 1,936 | 1,995 | 1,935 | 1,962 | +4 | +0.2% | 192,700 |
| 2024/03/07 | 2,010 | 2,012 | 1,947 | 1,958 | -36 | -1.8% | 156,600 |
| 2024/03/06 | 1,972 | 2,009 | 1,962 | 1,994 | +29 | +1.5% | 262,800 |
| 2024/03/05 | 1,950 | 1,978 | 1,941 | 1,965 | +26 | +1.3% | 180,700 |
| 2024/03/04 | 1,960 | 1,960 | 1,930 | 1,939 | -4 | -0.2% | 156,500 |
| 2024/03/01 | 1,940 | 1,953 | 1,935 | 1,943 | ±0 | ±0% | 139,000 |
| 2024/02/29 | 1,959 | 1,963 | 1,933 | 1,943 | -21 | -1.1% | 157,600 |
| 2024/02/28 | 1,998 | 2,001 | 1,962 | 1,964 | -31 | -1.6% | 140,800 |
| 2024/02/27 | 2,015 | 2,036 | 1,991 | 1,995 | +14 | +0.7% | 298,400 |
| 2024/02/26 | 2,049 | 2,049 | 1,978 | 1,981 | -67 | -3.3% | 262,600 |
| 2024/02/22 | 2,028 | 2,049 | 2,011 | 2,048 | +39 | +1.9% | 248,200 |
| 2024/02/21 | 1,975 | 2,013 | 1,973 | 2,009 | +23 | +1.2% | 159,100 |
| 2024/02/20 | 1,979 | 1,993 | 1,968 | 1,986 | -2 | -0.1% | 159,200 |
1～
50
件表示中 / 3448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 | 196,500円 | -22.5% | -7.8% | 2.44% | 8.46倍 | 0.77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 | 132,900円 | -3.2% | +21.3% | 4.29% | 10.97倍 | 1.77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 |
| ＪＶＣＫＷ | 80,200円 | +0.7% | -1.3% | 1.62% | 9.67倍 | 1.05倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| 象 印 | 154,000円 | +4.2% | -12.3% | 2.21% | 20.85倍 | 1.23倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| ＥＩＺＯ | 505,000円 | +0.8% | +17.5% | 3.96% | 20.37倍 | 0.83倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
市場注目の銘柄
チャート関連のコラム
