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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 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 |
| 2023/03/23 | 1,574 | 1,586 | 1,561 | 1,581 | +1 | +0.1% | 120,500 |
| 2023/03/22 | 1,585 | 1,588 | 1,572 | 1,580 | +11 | +0.7% | 152,500 |
| 2023/03/20 | 1,583 | 1,587 | 1,567 | 1,569 | -28 | -1.8% | 177,700 |
| 2023/03/17 | 1,619 | 1,619 | 1,585 | 1,597 | +5 | +0.3% | 306,100 |
| 2023/03/16 | 1,581 | 1,605 | 1,569 | 1,592 | -26 | -1.6% | 269,600 |
| 2023/03/15 | 1,616 | 1,640 | 1,602 | 1,618 | +25 | +1.6% | 245,300 |
| 2023/03/14 | 1,612 | 1,613 | 1,583 | 1,593 | -46 | -2.8% | 363,200 |
| 2023/03/13 | 1,649 | 1,652 | 1,629 | 1,639 | -30 | -1.8% | 202,200 |
| 2023/03/10 | 1,689 | 1,698 | 1,669 | 1,669 | -37 | -2.2% | 280,200 |
| 2023/03/09 | 1,705 | 1,708 | 1,688 | 1,706 | +17 | +1% | 395,900 |
| 2023/03/08 | 1,694 | 1,700 | 1,686 | 1,689 | -5 | -0.3% | 181,200 |
| 2023/03/07 | 1,699 | 1,715 | 1,683 | 1,694 | +7 | +0.4% | 257,200 |
| 2023/03/06 | 1,695 | 1,701 | 1,685 | 1,687 | -3 | -0.2% | 217,100 |
| 2023/03/03 | 1,684 | 1,698 | 1,680 | 1,690 | +12 | +0.7% | 264,200 |
| 2023/03/02 | 1,700 | 1,704 | 1,671 | 1,678 | -12 | -0.7% | 281,800 |
| 2023/03/01 | 1,674 | 1,701 | 1,667 | 1,690 | +24 | +1.4% | 290,900 |
| 2023/02/28 | 1,696 | 1,697 | 1,660 | 1,666 | -22 | -1.3% | 438,300 |
| 2023/02/27 | 1,688 | 1,702 | 1,676 | 1,688 | +10 | +0.6% | 334,900 |
| 2023/02/24 | 1,669 | 1,696 | 1,669 | 1,678 | +10 | +0.6% | 285,100 |
| 2023/02/22 | 1,709 | 1,709 | 1,665 | 1,668 | -57 | -3.3% | 673,600 |
| 2023/02/21 | 1,699 | 1,753 | 1,683 | 1,725 | +121 | +7.5% | 2,626,100 |
| 2023/02/20 | 1,592 | 1,608 | 1,583 | 1,604 | +15 | +0.9% | 328,900 |
| 2023/02/17 | 1,585 | 1,595 | 1,579 | 1,589 | -1 | -0.1% | 198,100 |
| 2023/02/16 | 1,601 | 1,609 | 1,578 | 1,590 | -9 | -0.6% | 247,200 |
| 2023/02/15 | 1,580 | 1,603 | 1,558 | 1,599 | +40 | +2.6% | 443,300 |
| 2023/02/14 | 1,516 | 1,563 | 1,516 | 1,559 | +76 | +5.1% | 554,600 |
| 2023/02/13 | 1,501 | 1,528 | 1,476 | 1,483 | -99 | -6.3% | 1,189,200 |
| 2023/02/10 | 1,593 | 1,619 | 1,579 | 1,582 | -11 | -0.7% | 408,100 |
| 2023/02/09 | 1,592 | 1,606 | 1,575 | 1,593 | +3 | +0.2% | 332,700 |
| 2023/02/08 | 1,600 | 1,613 | 1,580 | 1,590 | -30 | -1.9% | 331,600 |
| 2023/02/07 | 1,576 | 1,638 | 1,576 | 1,620 | +58 | +3.7% | 528,500 |
| 2023/02/06 | 1,572 | 1,576 | 1,557 | 1,562 | +1 | +0.1% | 159,200 |
| 2023/02/03 | 1,551 | 1,563 | 1,544 | 1,561 | +3 | +0.2% | 144,500 |
501～
550
件表示中 / 3692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 | 187,000円 | +8.7% | -25.7% | 2.03% | 10.57倍 | 0.68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 |
| フェローテック | 245,700円 | +19.1% | -2.0% | 5.70% | 7.19倍 | 0.48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 |
| 図 研 | 516,000円 | +6.6% | +8.5% | 1.94% | 27.95倍 | 2.76倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| 象 印 | 136,200円 | +2.6% | -12.9% | 2.94% | 21.03倍 | 1.03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 |
| キヤノン電 | 229,100円 | +4.3% | +6.3% | 3.06% | 12.01倍 | 0.77倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
市場注目の銘柄
チャート関連のコラム
