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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 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 |
| 2022/03/16 | 1,164 | 1,166 | 1,150 | 1,163 | +12 | +1% | 251,900 |
| 2022/03/15 | 1,150 | 1,159 | 1,143 | 1,151 | +13 | +1.1% | 160,200 |
| 2022/03/14 | 1,142 | 1,145 | 1,122 | 1,138 | +8 | +0.7% | 266,500 |
| 2022/03/11 | 1,132 | 1,135 | 1,106 | 1,130 | -13 | -1.1% | 208,600 |
| 2022/03/10 | 1,146 | 1,157 | 1,140 | 1,143 | +24 | +2.1% | 417,700 |
| 2022/03/09 | 1,098 | 1,137 | 1,097 | 1,119 | +38 | +3.5% | 481,300 |
| 2022/03/08 | 1,100 | 1,109 | 1,073 | 1,081 | -25 | -2.3% | 448,300 |
| 2022/03/07 | 1,111 | 1,119 | 1,103 | 1,106 | -35 | -3.1% | 365,400 |
| 2022/03/04 | 1,159 | 1,165 | 1,138 | 1,141 | -20 | -1.7% | 275,100 |
| 2022/03/03 | 1,158 | 1,178 | 1,157 | 1,161 | +5 | +0.4% | 270,200 |
| 2022/03/02 | 1,177 | 1,180 | 1,156 | 1,156 | -34 | -2.9% | 259,800 |
| 2022/03/01 | 1,181 | 1,203 | 1,181 | 1,190 | +10 | +0.8% | 244,100 |
| 2022/02/28 | 1,183 | 1,196 | 1,164 | 1,180 | -4 | -0.3% | 280,500 |
| 2022/02/25 | 1,146 | 1,184 | 1,144 | 1,184 | +34 | +3% | 252,000 |
| 2022/02/24 | 1,189 | 1,193 | 1,142 | 1,150 | -40 | -3.4% | 404,100 |
| 2022/02/22 | 1,192 | 1,206 | 1,183 | 1,190 | -16 | -1.3% | 225,500 |
| 2022/02/21 | 1,175 | 1,208 | 1,171 | 1,206 | +23 | +1.9% | 256,300 |
| 2022/02/18 | 1,176 | 1,199 | 1,173 | 1,183 | -13 | -1.1% | 346,300 |
| 2022/02/17 | 1,199 | 1,213 | 1,192 | 1,196 | -3 | -0.3% | 384,700 |
| 2022/02/16 | 1,217 | 1,220 | 1,199 | 1,199 | ±0 | ±0% | 314,200 |
| 2022/02/15 | 1,201 | 1,216 | 1,196 | 1,199 | -8 | -0.7% | 327,500 |
| 2022/02/14 | 1,202 | 1,220 | 1,201 | 1,207 | -15 | -1.2% | 313,300 |
| 2022/02/10 | 1,223 | 1,245 | 1,220 | 1,222 | +2 | +0.2% | 432,800 |
| 2022/02/09 | 1,188 | 1,227 | 1,188 | 1,220 | +32 | +2.7% | 535,000 |
| 2022/02/08 | 1,197 | 1,221 | 1,185 | 1,188 | -12 | -1% | 714,100 |
| 2022/02/07 | 1,229 | 1,230 | 1,152 | 1,200 | +1 | +0.1% | 1,726,900 |
| 2022/02/04 | 1,168 | 1,203 | 1,165 | 1,199 | +28 | +2.4% | 569,500 |
| 2022/02/03 | 1,180 | 1,190 | 1,166 | 1,171 | -7 | -0.6% | 258,800 |
| 2022/02/02 | 1,153 | 1,178 | 1,152 | 1,178 | +20 | +1.7% | 253,500 |
| 2022/02/01 | 1,156 | 1,165 | 1,151 | 1,158 | +18 | +1.6% | 324,600 |
| 2022/01/31 | 1,115 | 1,154 | 1,110 | 1,140 | +19 | +1.7% | 331,900 |
| 2022/01/28 | 1,098 | 1,127 | 1,098 | 1,121 | +39 | +3.6% | 292,500 |
| 2022/01/27 | 1,107 | 1,123 | 1,074 | 1,082 | -29 | -2.6% | 437,400 |
| 2022/01/26 | 1,110 | 1,123 | 1,101 | 1,111 | +1 | +0.1% | 214,800 |
751～
800
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
