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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,526 | 1,544 | 1,515 | 1,535 | -10 | -0.6% | 222,900 |
| 2022/09/02 | 1,557 | 1,566 | 1,529 | 1,545 | -6 | -0.4% | 290,200 |
| 2022/09/01 | 1,566 | 1,570 | 1,548 | 1,551 | -35 | -2.2% | 212,300 |
| 2022/08/31 | 1,583 | 1,609 | 1,583 | 1,586 | -13 | -0.8% | 306,000 |
| 2022/08/30 | 1,571 | 1,601 | 1,564 | 1,599 | +42 | +2.7% | 172,800 |
| 2022/08/29 | 1,577 | 1,582 | 1,556 | 1,557 | -35 | -2.2% | 239,400 |
| 2022/08/26 | 1,590 | 1,599 | 1,577 | 1,592 | +9 | +0.6% | 158,800 |
| 2022/08/25 | 1,602 | 1,603 | 1,580 | 1,583 | -18 | -1.1% | 145,500 |
| 2022/08/24 | 1,580 | 1,613 | 1,577 | 1,601 | +43 | +2.8% | 398,500 |
| 2022/08/23 | 1,547 | 1,570 | 1,543 | 1,558 | -9 | -0.6% | 173,500 |
| 2022/08/22 | 1,580 | 1,582 | 1,556 | 1,567 | -23 | -1.4% | 231,100 |
| 2022/08/19 | 1,590 | 1,601 | 1,583 | 1,590 | +19 | +1.2% | 324,900 |
| 2022/08/18 | 1,528 | 1,573 | 1,518 | 1,571 | +36 | +2.3% | 325,000 |
| 2022/08/17 | 1,525 | 1,546 | 1,524 | 1,535 | +17 | +1.1% | 274,800 |
| 2022/08/16 | 1,508 | 1,520 | 1,491 | 1,518 | +4 | +0.3% | 221,800 |
| 2022/08/15 | 1,504 | 1,529 | 1,499 | 1,514 | +15 | +1% | 392,100 |
| 2022/08/12 | 1,510 | 1,515 | 1,486 | 1,499 | -10 | -0.7% | 468,200 |
| 2022/08/10 | 1,549 | 1,552 | 1,504 | 1,509 | -43 | -2.8% | 385,500 |
| 2022/08/09 | 1,548 | 1,556 | 1,536 | 1,552 | +3 | +0.2% | 347,200 |
| 2022/08/08 | 1,508 | 1,558 | 1,505 | 1,549 | +71 | +4.8% | 993,600 |
| 2022/08/05 | 1,456 | 1,492 | 1,456 | 1,478 | +19 | +1.3% | 306,700 |
| 2022/08/04 | 1,462 | 1,465 | 1,448 | 1,459 | +8 | +0.6% | 229,800 |
| 2022/08/03 | 1,460 | 1,474 | 1,448 | 1,451 | -17 | -1.2% | 291,000 |
| 2022/08/02 | 1,453 | 1,474 | 1,443 | 1,468 | +10 | +0.7% | 342,600 |
| 2022/08/01 | 1,475 | 1,509 | 1,451 | 1,458 | -21 | -1.4% | 918,900 |
| 2022/07/29 | 1,461 | 1,527 | 1,438 | 1,479 | +138 | +10.3% | 2,278,100 |
| 2022/07/28 | 1,341 | 1,342 | 1,317 | 1,341 | +6 | +0.4% | 133,800 |
| 2022/07/27 | 1,322 | 1,336 | 1,319 | 1,335 | +1 | +0.1% | 138,600 |
| 2022/07/26 | 1,322 | 1,345 | 1,313 | 1,334 | +26 | +2% | 172,700 |
| 2022/07/25 | 1,333 | 1,341 | 1,302 | 1,308 | -30 | -2.2% | 210,700 |
| 2022/07/22 | 1,338 | 1,342 | 1,324 | 1,338 | -5 | -0.4% | 173,100 |
| 2022/07/21 | 1,317 | 1,362 | 1,317 | 1,343 | +31 | +2.4% | 622,600 |
| 2022/07/20 | 1,300 | 1,315 | 1,300 | 1,312 | +29 | +2.3% | 440,900 |
| 2022/07/19 | 1,269 | 1,289 | 1,264 | 1,283 | +29 | +2.3% | 237,600 |
| 2022/07/15 | 1,257 | 1,269 | 1,252 | 1,254 | +4 | +0.3% | 110,100 |
| 2022/07/14 | 1,257 | 1,257 | 1,247 | 1,250 | -4 | -0.3% | 116,800 |
| 2022/07/13 | 1,252 | 1,266 | 1,251 | 1,254 | +3 | +0.2% | 106,600 |
| 2022/07/12 | 1,251 | 1,256 | 1,238 | 1,251 | -4 | -0.3% | 99,100 |
| 2022/07/11 | 1,264 | 1,269 | 1,249 | 1,255 | +21 | +1.7% | 229,500 |
| 2022/07/08 | 1,235 | 1,253 | 1,234 | 1,234 | -2 | -0.2% | 278,400 |
| 2022/07/07 | 1,238 | 1,246 | 1,226 | 1,236 | +8 | +0.7% | 106,900 |
| 2022/07/06 | 1,239 | 1,244 | 1,228 | 1,228 | -22 | -1.8% | 125,300 |
| 2022/07/05 | 1,269 | 1,269 | 1,243 | 1,250 | -6 | -0.5% | 112,900 |
| 2022/07/04 | 1,248 | 1,257 | 1,245 | 1,256 | +9 | +0.7% | 95,700 |
| 2022/07/01 | 1,240 | 1,249 | 1,225 | 1,247 | +12 | +1% | 196,500 |
| 2022/06/30 | 1,254 | 1,257 | 1,232 | 1,235 | -27 | -2.1% | 166,500 |
| 2022/06/29 | 1,257 | 1,271 | 1,253 | 1,262 | -4 | -0.3% | 214,000 |
| 2022/06/28 | 1,237 | 1,266 | 1,236 | 1,266 | +24 | +1.9% | 185,500 |
| 2022/06/27 | 1,228 | 1,245 | 1,228 | 1,242 | +20 | +1.6% | 122,300 |
| 2022/06/24 | 1,216 | 1,232 | 1,210 | 1,222 | +6 | +0.5% | 179,600 |
651～
700
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
