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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 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 |
| 2022/12/23 | 1,547 | 1,585 | 1,542 | 1,577 | +24 | +1.5% | 302,100 |
| 2022/12/22 | 1,565 | 1,575 | 1,542 | 1,553 | -4 | -0.3% | 450,600 |
| 2022/12/21 | 1,541 | 1,570 | 1,536 | 1,557 | +4 | +0.3% | 480,500 |
| 2022/12/20 | 1,581 | 1,608 | 1,544 | 1,553 | -29 | -1.8% | 496,800 |
| 2022/12/19 | 1,588 | 1,594 | 1,580 | 1,582 | -18 | -1.1% | 167,400 |
| 2022/12/16 | 1,597 | 1,604 | 1,591 | 1,600 | -8 | -0.5% | 214,300 |
| 2022/12/15 | 1,580 | 1,615 | 1,579 | 1,608 | +23 | +1.5% | 192,100 |
| 2022/12/14 | 1,586 | 1,590 | 1,576 | 1,585 | -1 | -0.1% | 193,700 |
| 2022/12/13 | 1,590 | 1,608 | 1,586 | 1,586 | +11 | +0.7% | 224,600 |
| 2022/12/12 | 1,580 | 1,580 | 1,565 | 1,575 | -11 | -0.7% | 274,700 |
| 2022/12/09 | 1,569 | 1,589 | 1,568 | 1,586 | +13 | +0.8% | 211,800 |
| 2022/12/08 | 1,579 | 1,589 | 1,566 | 1,573 | +2 | +0.1% | 313,400 |
| 2022/12/07 | 1,563 | 1,582 | 1,558 | 1,571 | -7 | -0.4% | 295,000 |
| 2022/12/06 | 1,564 | 1,578 | 1,556 | 1,578 | +10 | +0.6% | 384,300 |
| 2022/12/05 | 1,595 | 1,595 | 1,566 | 1,568 | -32 | -2% | 387,200 |
| 2022/12/02 | 1,601 | 1,611 | 1,588 | 1,600 | -14 | -0.9% | 437,100 |
| 2022/12/01 | 1,650 | 1,650 | 1,613 | 1,614 | -12 | -0.7% | 274,500 |
| 2022/11/30 | 1,601 | 1,626 | 1,586 | 1,626 | -4 | -0.2% | 606,300 |
| 2022/11/29 | 1,647 | 1,651 | 1,625 | 1,630 | -23 | -1.4% | 424,800 |
| 2022/11/28 | 1,684 | 1,692 | 1,651 | 1,653 | -23 | -1.4% | 499,800 |
| 2022/11/25 | 1,684 | 1,695 | 1,671 | 1,676 | -63 | -3.6% | 821,000 |
| 2022/11/24 | 1,758 | 1,758 | 1,719 | 1,739 | +3 | +0.2% | 675,600 |
| 2022/11/22 | 1,796 | 1,811 | 1,718 | 1,736 | -60 | -3.3% | 1,093,100 |
| 2022/11/21 | 1,787 | 1,814 | 1,767 | 1,796 | +21 | +1.2% | 1,095,400 |
| 2022/11/18 | 1,773 | 1,795 | 1,767 | 1,775 | +12 | +0.7% | 741,100 |
| 2022/11/17 | 1,756 | 1,801 | 1,748 | 1,763 | +13 | +0.7% | 948,100 |
| 2022/11/16 | 1,760 | 1,769 | 1,740 | 1,750 | -9 | -0.5% | 769,500 |
| 2022/11/15 | 1,727 | 1,782 | 1,719 | 1,759 | +57 | +3.3% | 1,288,600 |
| 2022/11/14 | 1,620 | 1,726 | 1,618 | 1,702 | +155 | +10% | 2,273,400 |
| 2022/11/11 | 1,580 | 1,581 | 1,514 | 1,547 | -2 | -0.1% | 371,100 |
| 2022/11/10 | 1,554 | 1,567 | 1,541 | 1,549 | -10 | -0.6% | 193,900 |
| 2022/11/09 | 1,540 | 1,559 | 1,540 | 1,559 | ±0 | ±0% | 211,100 |
| 2022/11/08 | 1,583 | 1,585 | 1,556 | 1,559 | -13 | -0.8% | 239,000 |
| 2022/11/07 | 1,588 | 1,593 | 1,572 | 1,572 | -4 | -0.3% | 238,800 |
| 2022/11/04 | 1,578 | 1,602 | 1,571 | 1,576 | -20 | -1.3% | 186,900 |
| 2022/11/02 | 1,583 | 1,619 | 1,581 | 1,596 | +11 | +0.7% | 262,800 |
| 2022/11/01 | 1,566 | 1,588 | 1,559 | 1,585 | +15 | +1% | 178,200 |
| 2022/10/31 | 1,540 | 1,570 | 1,536 | 1,570 | +54 | +3.6% | 252,200 |
| 2022/10/28 | 1,524 | 1,542 | 1,515 | 1,516 | -21 | -1.4% | 348,500 |
| 2022/10/27 | 1,550 | 1,552 | 1,533 | 1,537 | +1 | +0.1% | 176,000 |
| 2022/10/26 | 1,557 | 1,557 | 1,532 | 1,536 | -21 | -1.3% | 165,800 |
601～
650
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 | 214,100円 | +64.0% | -18.8% | 2.34% | 12.97倍 | 0.78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 | 130,700円 | +0.8% | -13.1% | 3.37% | 10.56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 | 947,000円 | -1.1% | -27.7% | 2.11% | 16.57倍 | 2.62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 | 63,500円 | +7.0% | -26.2% | 2.83% | 12.90倍 | 1.06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 | 282,900円 | +3.9% | +1.7% | 5.23% | 8.28倍 | 0.56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
