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 |
|---|---|---|---|---|---|---|---|
| 2022/06/01 | 1,219 | 1,236 | 1,210 | 1,235 | +12 | +1% | 178,300 |
| 2022/05/31 | 1,237 | 1,237 | 1,219 | 1,223 | -24 | -1.9% | 378,200 |
| 2022/05/30 | 1,249 | 1,252 | 1,231 | 1,247 | +25 | +2% | 364,500 |
| 2022/05/27 | 1,211 | 1,230 | 1,206 | 1,222 | +29 | +2.4% | 292,500 |
| 2022/05/26 | 1,186 | 1,204 | 1,184 | 1,193 | +11 | +0.9% | 164,700 |
| 2022/05/25 | 1,197 | 1,205 | 1,182 | 1,182 | -14 | -1.2% | 142,000 |
| 2022/05/24 | 1,226 | 1,226 | 1,195 | 1,196 | -27 | -2.2% | 174,300 |
| 2022/05/23 | 1,218 | 1,235 | 1,212 | 1,223 | +11 | +0.9% | 187,000 |
| 2022/05/20 | 1,195 | 1,214 | 1,195 | 1,212 | +16 | +1.3% | 123,000 |
| 2022/05/19 | 1,163 | 1,215 | 1,159 | 1,196 | +4 | +0.3% | 237,700 |
| 2022/05/18 | 1,189 | 1,201 | 1,176 | 1,192 | +4 | +0.3% | 236,600 |
| 2022/05/17 | 1,166 | 1,216 | 1,147 | 1,188 | +18 | +1.5% | 413,700 |
| 2022/05/16 | 1,187 | 1,214 | 1,161 | 1,170 | -117 | -9.1% | 835,900 |
| 2022/05/13 | 1,250 | 1,287 | 1,248 | 1,287 | +24 | +1.9% | 272,500 |
| 2022/05/12 | 1,270 | 1,282 | 1,257 | 1,263 | -15 | -1.2% | 191,700 |
| 2022/05/11 | 1,299 | 1,300 | 1,274 | 1,278 | -22 | -1.7% | 207,600 |
| 2022/05/10 | 1,301 | 1,305 | 1,287 | 1,300 | -1 | -0.1% | 350,000 |
| 2022/05/09 | 1,286 | 1,305 | 1,282 | 1,301 | +22 | +1.7% | 472,200 |
| 2022/05/06 | 1,273 | 1,285 | 1,264 | 1,279 | +11 | +0.9% | 262,100 |
| 2022/05/02 | 1,300 | 1,300 | 1,255 | 1,268 | +22 | +1.8% | 237,100 |
| 2022/04/28 | 1,206 | 1,249 | 1,206 | 1,246 | +41 | +3.4% | 289,300 |
| 2022/04/27 | 1,200 | 1,209 | 1,195 | 1,205 | -8 | -0.7% | 243,600 |
| 2022/04/26 | 1,230 | 1,239 | 1,213 | 1,213 | -10 | -0.8% | 161,500 |
| 2022/04/25 | 1,210 | 1,236 | 1,210 | 1,223 | -23 | -1.8% | 328,800 |
| 2022/04/22 | 1,241 | 1,250 | 1,223 | 1,246 | -3 | -0.2% | 132,300 |
| 2022/04/21 | 1,230 | 1,256 | 1,230 | 1,249 | +24 | +2% | 211,900 |
| 2022/04/20 | 1,215 | 1,236 | 1,212 | 1,225 | +14 | +1.2% | 269,400 |
| 2022/04/19 | 1,212 | 1,220 | 1,205 | 1,211 | +9 | +0.7% | 215,400 |
| 2022/04/18 | 1,178 | 1,205 | 1,174 | 1,202 | +18 | +1.5% | 170,100 |
| 2022/04/15 | 1,165 | 1,184 | 1,163 | 1,184 | +12 | +1% | 84,500 |
| 2022/04/14 | 1,160 | 1,177 | 1,159 | 1,172 | +10 | +0.9% | 164,300 |
| 2022/04/13 | 1,142 | 1,165 | 1,138 | 1,162 | +23 | +2% | 198,800 |
| 2022/04/12 | 1,123 | 1,143 | 1,121 | 1,139 | +10 | +0.9% | 195,300 |
| 2022/04/11 | 1,131 | 1,145 | 1,120 | 1,129 | -2 | -0.2% | 152,500 |
| 2022/04/08 | 1,136 | 1,140 | 1,122 | 1,131 | +4 | +0.4% | 177,700 |
| 2022/04/07 | 1,146 | 1,146 | 1,126 | 1,127 | -29 | -2.5% | 166,300 |
| 2022/04/06 | 1,164 | 1,167 | 1,156 | 1,156 | -14 | -1.2% | 107,100 |
| 2022/04/05 | 1,184 | 1,195 | 1,170 | 1,170 | -6 | -0.5% | 94,900 |
| 2022/04/04 | 1,176 | 1,181 | 1,163 | 1,176 | -2 | -0.2% | 91,100 |
| 2022/04/01 | 1,150 | 1,184 | 1,148 | 1,178 | +21 | +1.8% | 152,900 |
| 2022/03/31 | 1,164 | 1,171 | 1,152 | 1,157 | -17 | -1.4% | 188,000 |
| 2022/03/30 | 1,192 | 1,196 | 1,164 | 1,174 | -43 | -3.5% | 238,500 |
| 2022/03/29 | 1,225 | 1,225 | 1,209 | 1,217 | -4 | -0.3% | 279,400 |
| 2022/03/28 | 1,226 | 1,230 | 1,216 | 1,221 | -4 | -0.3% | 252,800 |
| 2022/03/25 | 1,211 | 1,234 | 1,210 | 1,225 | +14 | +1.2% | 192,900 |
| 2022/03/24 | 1,182 | 1,215 | 1,181 | 1,211 | +13 | +1.1% | 194,000 |
| 2022/03/23 | 1,182 | 1,200 | 1,182 | 1,198 | +18 | +1.5% | 219,500 |
| 2022/03/22 | 1,169 | 1,184 | 1,162 | 1,180 | +24 | +2.1% | 230,400 |
| 2022/03/18 | 1,156 | 1,170 | 1,150 | 1,156 | -12 | -1% | 241,000 |
| 2022/03/17 | 1,180 | 1,180 | 1,149 | 1,168 | +5 | +0.4% | 285,900 |
751～
800
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% | 12.95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% | 12.97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% | 13.35倍 | 1.00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
