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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/25 | 1,538 | 1,560 | 1,535 | 1,557 | +39 | +2.6% | 206,700 |
| 2022/10/24 | 1,520 | 1,534 | 1,513 | 1,518 | +25 | +1.7% | 187,500 |
| 2022/10/21 | 1,505 | 1,522 | 1,491 | 1,493 | -17 | -1.1% | 141,900 |
| 2022/10/20 | 1,520 | 1,523 | 1,505 | 1,510 | -15 | -1% | 121,100 |
| 2022/10/19 | 1,512 | 1,528 | 1,505 | 1,525 | +11 | +0.7% | 120,400 |
| 2022/10/18 | 1,515 | 1,520 | 1,501 | 1,514 | +1 | +0.1% | 114,200 |
| 2022/10/17 | 1,476 | 1,515 | 1,476 | 1,513 | +20 | +1.3% | 141,600 |
| 2022/10/14 | 1,489 | 1,514 | 1,475 | 1,493 | +34 | +2.3% | 229,300 |
| 2022/10/13 | 1,454 | 1,472 | 1,444 | 1,459 | -9 | -0.6% | 285,500 |
| 2022/10/12 | 1,487 | 1,489 | 1,457 | 1,468 | -23 | -1.5% | 356,700 |
| 2022/10/11 | 1,500 | 1,503 | 1,482 | 1,491 | -29 | -1.9% | 159,600 |
| 2022/10/07 | 1,510 | 1,531 | 1,497 | 1,520 | -14 | -0.9% | 159,600 |
| 2022/10/06 | 1,528 | 1,547 | 1,522 | 1,534 | +24 | +1.6% | 203,200 |
| 2022/10/05 | 1,535 | 1,535 | 1,509 | 1,510 | -12 | -0.8% | 207,800 |
| 2022/10/04 | 1,537 | 1,545 | 1,517 | 1,522 | +17 | +1.1% | 216,900 |
| 2022/10/03 | 1,460 | 1,506 | 1,460 | 1,505 | +26 | +1.8% | 171,500 |
| 2022/09/30 | 1,480 | 1,489 | 1,462 | 1,479 | -15 | -1% | 186,000 |
| 2022/09/29 | 1,518 | 1,518 | 1,481 | 1,494 | -19 | -1.3% | 210,500 |
| 2022/09/28 | 1,516 | 1,525 | 1,476 | 1,513 | -8 | -0.5% | 333,300 |
| 2022/09/27 | 1,513 | 1,533 | 1,502 | 1,521 | -15 | -1% | 283,200 |
| 2022/09/26 | 1,570 | 1,570 | 1,523 | 1,536 | -44 | -2.8% | 219,700 |
| 2022/09/22 | 1,585 | 1,594 | 1,575 | 1,580 | -18 | -1.1% | 218,300 |
| 2022/09/21 | 1,614 | 1,615 | 1,591 | 1,598 | -24 | -1.5% | 216,500 |
| 2022/09/20 | 1,621 | 1,647 | 1,621 | 1,622 | +8 | +0.5% | 218,900 |
| 2022/09/16 | 1,619 | 1,628 | 1,608 | 1,614 | -6 | -0.4% | 313,500 |
| 2022/09/15 | 1,621 | 1,630 | 1,600 | 1,620 | +1 | +0.1% | 220,500 |
| 2022/09/14 | 1,595 | 1,620 | 1,587 | 1,619 | +2 | +0.1% | 165,200 |
| 2022/09/13 | 1,612 | 1,620 | 1,594 | 1,617 | +6 | +0.4% | 128,300 |
| 2022/09/12 | 1,637 | 1,643 | 1,604 | 1,611 | -18 | -1.1% | 147,500 |
| 2022/09/09 | 1,609 | 1,630 | 1,601 | 1,629 | +33 | +2.1% | 323,100 |
| 2022/09/08 | 1,592 | 1,605 | 1,587 | 1,596 | +21 | +1.3% | 241,300 |
| 2022/09/07 | 1,570 | 1,579 | 1,551 | 1,575 | +5 | +0.3% | 160,300 |
| 2022/09/06 | 1,554 | 1,577 | 1,541 | 1,570 | +35 | +2.3% | 227,800 |
601～
650
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
