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 |
|---|---|---|---|---|---|---|---|
| 2022/08/12 | 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 |
| 2022/06/23 | 1,196 | 1,223 | 1,193 | 1,216 | +20 | +1.7% | 143,200 |
| 2022/06/22 | 1,223 | 1,223 | 1,196 | 1,196 | -26 | -2.1% | 237,300 |
| 2022/06/21 | 1,199 | 1,233 | 1,199 | 1,222 | +21 | +1.7% | 336,200 |
| 2022/06/20 | 1,215 | 1,220 | 1,187 | 1,201 | -24 | -2% | 233,400 |
| 2022/06/17 | 1,214 | 1,235 | 1,210 | 1,225 | -16 | -1.3% | 297,200 |
| 2022/06/16 | 1,238 | 1,259 | 1,232 | 1,241 | +19 | +1.6% | 143,800 |
| 2022/06/15 | 1,220 | 1,233 | 1,214 | 1,222 | +6 | +0.5% | 233,800 |
| 2022/06/14 | 1,200 | 1,223 | 1,195 | 1,216 | +2 | +0.2% | 370,600 |
| 2022/06/13 | 1,206 | 1,222 | 1,204 | 1,214 | -13 | -1.1% | 131,400 |
| 2022/06/10 | 1,234 | 1,243 | 1,225 | 1,227 | -18 | -1.4% | 179,300 |
| 2022/06/09 | 1,266 | 1,266 | 1,241 | 1,245 | -26 | -2% | 155,200 |
| 2022/06/08 | 1,253 | 1,272 | 1,250 | 1,271 | +23 | +1.8% | 289,300 |
| 2022/06/07 | 1,237 | 1,252 | 1,232 | 1,248 | +3 | +0.2% | 152,700 |
| 2022/06/06 | 1,224 | 1,253 | 1,223 | 1,245 | +13 | +1.1% | 144,700 |
| 2022/06/03 | 1,250 | 1,250 | 1,228 | 1,232 | -18 | -1.4% | 136,600 |
| 2022/06/02 | 1,238 | 1,273 | 1,235 | 1,250 | +15 | +1.2% | 241,200 |
701～
750
件表示中 / 3726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 | 213,700円 | +64.0% | -18.8% | 2.34% | 12.94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 | 130,500円 | +0.8% | -13.1% | 3.37% | 10.55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 | 948,000円 | -1.1% | -27.7% | 2.11% | 16.58倍 | 2.63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 | 63,900円 | +7.0% | -26.2% | 2.82% | 12.98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 |
| 山洋電 | 959,000円 | +9.5% | +49.3% | 2.19% | 13.34倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
