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 |
|---|---|---|---|---|---|---|---|
| 2023/03/09 | 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 |
| 2023/02/02 | 1,572 | 1,574 | 1,551 | 1,558 | -14 | -0.9% | 178,300 |
| 2023/02/01 | 1,578 | 1,586 | 1,570 | 1,572 | +1 | +0.1% | 147,600 |
| 2023/01/31 | 1,555 | 1,573 | 1,551 | 1,571 | +25 | +1.6% | 205,000 |
| 2023/01/30 | 1,552 | 1,559 | 1,536 | 1,546 | -9 | -0.6% | 324,900 |
| 2023/01/27 | 1,561 | 1,563 | 1,552 | 1,555 | +1 | +0.1% | 102,800 |
| 2023/01/26 | 1,553 | 1,560 | 1,548 | 1,554 | -6 | -0.4% | 154,500 |
| 2023/01/25 | 1,567 | 1,567 | 1,544 | 1,560 | +4 | +0.3% | 212,400 |
| 2023/01/24 | 1,559 | 1,567 | 1,552 | 1,556 | +6 | +0.4% | 111,000 |
| 2023/01/23 | 1,545 | 1,550 | 1,542 | 1,550 | +15 | +1% | 96,800 |
| 2023/01/20 | 1,520 | 1,543 | 1,519 | 1,535 | +15 | +1% | 137,300 |
| 2023/01/19 | 1,530 | 1,530 | 1,516 | 1,520 | -17 | -1.1% | 138,900 |
| 2023/01/18 | 1,521 | 1,548 | 1,515 | 1,537 | +19 | +1.3% | 156,800 |
| 2023/01/17 | 1,515 | 1,529 | 1,514 | 1,518 | ±0 | ±0% | 162,500 |
| 2023/01/16 | 1,545 | 1,545 | 1,513 | 1,518 | -33 | -2.1% | 233,100 |
| 2023/01/13 | 1,555 | 1,578 | 1,549 | 1,551 | -1 | -0.1% | 215,100 |
| 2023/01/12 | 1,568 | 1,575 | 1,549 | 1,552 | -4 | -0.3% | 261,500 |
| 2023/01/11 | 1,547 | 1,560 | 1,537 | 1,556 | +20 | +1.3% | 238,500 |
| 2023/01/10 | 1,551 | 1,562 | 1,535 | 1,536 | -8 | -0.5% | 279,200 |
| 2023/01/06 | 1,543 | 1,553 | 1,515 | 1,544 | -6 | -0.4% | 349,200 |
| 2023/01/05 | 1,532 | 1,564 | 1,526 | 1,550 | +15 | +1% | 224,500 |
| 2023/01/04 | 1,559 | 1,559 | 1,535 | 1,535 | -39 | -2.5% | 260,000 |
| 2022/12/30 | 1,574 | 1,589 | 1,572 | 1,574 | -3 | -0.2% | 165,300 |
| 2022/12/29 | 1,580 | 1,581 | 1,563 | 1,577 | -9 | -0.6% | 278,600 |
| 2022/12/28 | 1,600 | 1,600 | 1,578 | 1,586 | -23 | -1.4% | 156,300 |
| 2022/12/27 | 1,591 | 1,610 | 1,572 | 1,609 | +15 | +0.9% | 228,200 |
| 2022/12/26 | 1,577 | 1,597 | 1,576 | 1,594 | +17 | +1.1% | 116,500 |
551～
600
件表示中 / 3716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 | 212,100円 | +64.0% | -18.8% | 2.36% | 12.85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 |
| 山洋電 | 1,014,000円 | +9.5% | +49.3% | 2.07% | 14.11倍 | 1.06倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| ＯＫＩ | 147,300円 | -0.5% | +1.1% | 3.39% | 9.12倍 | 0.88倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| フェローテック | 267,000円 | +3.9% | +1.7% | 5.54% | 7.81倍 | 0.53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 |
| 日東工 | 302,000円 | +4.0% | +0.6% | 4.11% | 12.19倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
