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 |
|---|---|---|---|---|---|---|---|
| 2023/06/06 | 1,738 | 1,767 | 1,729 | 1,750 | -5 | -0.3% | 526,300 |
| 2023/06/05 | 1,747 | 1,773 | 1,747 | 1,755 | +30 | +1.7% | 585,100 |
| 2023/06/02 | 1,686 | 1,725 | 1,686 | 1,725 | +47 | +2.8% | 391,500 |
| 2023/06/01 | 1,708 | 1,711 | 1,677 | 1,678 | -32 | -1.9% | 352,600 |
| 2023/05/31 | 1,732 | 1,738 | 1,699 | 1,710 | -26 | -1.5% | 584,500 |
| 2023/05/30 | 1,735 | 1,748 | 1,717 | 1,736 | ±0 | ±0% | 326,800 |
| 2023/05/29 | 1,794 | 1,800 | 1,729 | 1,736 | -18 | -1% | 482,000 |
| 2023/05/26 | 1,746 | 1,787 | 1,737 | 1,754 | +24 | +1.4% | 584,300 |
| 2023/05/25 | 1,702 | 1,739 | 1,692 | 1,730 | +23 | +1.3% | 431,000 |
| 2023/05/24 | 1,680 | 1,718 | 1,674 | 1,707 | +20 | +1.2% | 522,700 |
| 2023/05/23 | 1,731 | 1,732 | 1,679 | 1,687 | -37 | -2.1% | 771,000 |
| 2023/05/22 | 1,744 | 1,751 | 1,707 | 1,724 | -29 | -1.7% | 610,000 |
| 2023/05/19 | 1,793 | 1,797 | 1,750 | 1,753 | -33 | -1.8% | 566,300 |
| 2023/05/18 | 1,806 | 1,826 | 1,777 | 1,786 | -4 | -0.2% | 521,900 |
| 2023/05/17 | 1,836 | 1,854 | 1,790 | 1,790 | -52 | -2.8% | 440,900 |
| 2023/05/16 | 1,895 | 1,908 | 1,830 | 1,842 | -69 | -3.6% | 503,500 |
| 2023/05/15 | 1,830 | 1,920 | 1,813 | 1,911 | +58 | +3.1% | 1,416,600 |
| 2023/05/12 | 1,860 | 1,878 | 1,833 | 1,853 | +6 | +0.3% | 397,800 |
| 2023/05/11 | 1,848 | 1,856 | 1,823 | 1,847 | -20 | -1.1% | 232,300 |
| 2023/05/10 | 1,836 | 1,870 | 1,826 | 1,867 | +40 | +2.2% | 601,200 |
| 2023/05/09 | 1,813 | 1,833 | 1,806 | 1,827 | +29 | +1.6% | 332,200 |
| 2023/05/08 | 1,776 | 1,804 | 1,774 | 1,798 | +38 | +2.2% | 482,900 |
| 2023/05/02 | 1,758 | 1,765 | 1,745 | 1,760 | +1 | +0.1% | 165,200 |
| 2023/05/01 | 1,748 | 1,759 | 1,737 | 1,759 | +23 | +1.3% | 215,700 |
| 2023/04/28 | 1,716 | 1,739 | 1,711 | 1,736 | +36 | +2.1% | 237,400 |
| 2023/04/27 | 1,700 | 1,703 | 1,680 | 1,700 | -5 | -0.3% | 342,600 |
| 2023/04/26 | 1,735 | 1,746 | 1,705 | 1,705 | -58 | -3.3% | 357,500 |
| 2023/04/25 | 1,755 | 1,777 | 1,752 | 1,763 | +21 | +1.2% | 363,600 |
| 2023/04/24 | 1,718 | 1,748 | 1,716 | 1,742 | +24 | +1.4% | 298,600 |
| 2023/04/21 | 1,700 | 1,729 | 1,695 | 1,718 | +10 | +0.6% | 238,400 |
| 2023/04/20 | 1,677 | 1,720 | 1,676 | 1,708 | +33 | +2% | 319,100 |
| 2023/04/19 | 1,660 | 1,685 | 1,656 | 1,675 | +13 | +0.8% | 362,500 |
| 2023/04/18 | 1,659 | 1,667 | 1,646 | 1,662 | +23 | +1.4% | 263,000 |
| 2023/04/17 | 1,631 | 1,639 | 1,613 | 1,639 | +19 | +1.2% | 162,900 |
| 2023/04/14 | 1,640 | 1,645 | 1,620 | 1,620 | -7 | -0.4% | 225,600 |
| 2023/04/13 | 1,611 | 1,639 | 1,610 | 1,627 | +11 | +0.7% | 172,000 |
| 2023/04/12 | 1,609 | 1,631 | 1,605 | 1,616 | +7 | +0.4% | 157,000 |
| 2023/04/11 | 1,611 | 1,626 | 1,608 | 1,609 | +7 | +0.4% | 115,800 |
| 2023/04/10 | 1,604 | 1,610 | 1,589 | 1,602 | +7 | +0.4% | 136,400 |
| 2023/04/07 | 1,581 | 1,603 | 1,581 | 1,595 | +14 | +0.9% | 105,500 |
| 2023/04/06 | 1,582 | 1,590 | 1,571 | 1,581 | -16 | -1% | 173,200 |
| 2023/04/05 | 1,624 | 1,640 | 1,588 | 1,597 | -40 | -2.4% | 200,700 |
| 2023/04/04 | 1,637 | 1,643 | 1,615 | 1,637 | ±0 | ±0% | 269,000 |
| 2023/04/03 | 1,647 | 1,649 | 1,621 | 1,637 | +27 | +1.7% | 267,500 |
| 2023/03/31 | 1,592 | 1,620 | 1,590 | 1,610 | +24 | +1.5% | 194,200 |
| 2023/03/30 | 1,580 | 1,590 | 1,572 | 1,586 | -25 | -1.6% | 140,200 |
| 2023/03/29 | 1,594 | 1,612 | 1,582 | 1,611 | +27 | +1.7% | 208,200 |
| 2023/03/28 | 1,604 | 1,604 | 1,578 | 1,584 | -8 | -0.5% | 127,900 |
| 2023/03/27 | 1,597 | 1,621 | 1,590 | 1,592 | +7 | +0.4% | 179,300 |
| 2023/03/24 | 1,571 | 1,591 | 1,566 | 1,585 | +4 | +0.3% | 136,600 |
501～
550
件表示中 / 3725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 | 211,400円 | +64.0% | -18.8% | 2.37% | 12.80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 | 130,200円 | +0.8% | -13.1% | 3.38% | 10.52倍 | 1.42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 |
| 芝浦メカ | 932,000円 | -1.1% | -27.7% | 2.15% | 16.30倍 | 2.58倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 三井ハイテ | 63,100円 | +7.0% | -26.2% | 2.85% | 12.81倍 | 1.05倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| フェローテック | 269,900円 | +3.9% | +1.7% | 5.48% | 7.90倍 | 0.54倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
市場注目の銘柄
チャート関連のコラム
