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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 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 |
| 2022/01/25 | 1,131 | 1,137 | 1,104 | 1,110 | -23 | -2% | 289,800 |
| 2022/01/24 | 1,111 | 1,139 | 1,111 | 1,133 | +17 | +1.5% | 204,100 |
| 2022/01/21 | 1,107 | 1,118 | 1,094 | 1,116 | -17 | -1.5% | 326,500 |
| 2022/01/20 | 1,119 | 1,140 | 1,110 | 1,133 | +6 | +0.5% | 311,700 |
| 2022/01/19 | 1,127 | 1,137 | 1,122 | 1,127 | -18 | -1.6% | 443,100 |
| 2022/01/18 | 1,158 | 1,164 | 1,139 | 1,145 | -14 | -1.2% | 270,300 |
| 2022/01/17 | 1,162 | 1,164 | 1,155 | 1,159 | -2 | -0.2% | 133,800 |
| 2022/01/14 | 1,173 | 1,173 | 1,146 | 1,161 | -13 | -1.1% | 340,700 |
| 2022/01/13 | 1,163 | 1,177 | 1,162 | 1,174 | +3 | +0.3% | 146,200 |
| 2022/01/12 | 1,162 | 1,174 | 1,162 | 1,171 | +12 | +1% | 204,900 |
| 2022/01/11 | 1,168 | 1,179 | 1,155 | 1,159 | +4 | +0.3% | 289,400 |
| 2022/01/07 | 1,159 | 1,165 | 1,142 | 1,155 | +9 | +0.8% | 333,300 |
| 2022/01/06 | 1,143 | 1,155 | 1,138 | 1,146 | -13 | -1.1% | 323,000 |
| 2022/01/05 | 1,174 | 1,177 | 1,155 | 1,159 | -9 | -0.8% | 233,400 |
| 2022/01/04 | 1,158 | 1,173 | 1,150 | 1,168 | +15 | +1.3% | 194,900 |
| 2021/12/30 | 1,163 | 1,163 | 1,142 | 1,153 | -12 | -1% | 154,700 |
| 2021/12/29 | 1,163 | 1,187 | 1,156 | 1,165 | -4 | -0.3% | 215,200 |
| 2021/12/28 | 1,158 | 1,169 | 1,151 | 1,169 | +33 | +2.9% | 197,500 |
| 2021/12/27 | 1,145 | 1,149 | 1,136 | 1,136 | -13 | -1.1% | 132,700 |
| 2021/12/24 | 1,168 | 1,170 | 1,148 | 1,149 | -13 | -1.1% | 115,300 |
| 2021/12/23 | 1,168 | 1,168 | 1,155 | 1,162 | +8 | +0.7% | 160,300 |
| 2021/12/22 | 1,159 | 1,165 | 1,145 | 1,154 | -7 | -0.6% | 171,800 |
| 2021/12/21 | 1,169 | 1,169 | 1,143 | 1,161 | +5 | +0.4% | 257,300 |
| 2021/12/20 | 1,185 | 1,189 | 1,152 | 1,156 | -44 | -3.7% | 223,600 |
| 2021/12/17 | 1,206 | 1,210 | 1,191 | 1,200 | -15 | -1.2% | 381,400 |
| 2021/12/16 | 1,213 | 1,225 | 1,211 | 1,215 | +8 | +0.7% | 171,400 |
851～
900
件表示中 / 3766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 | 223,100円 | +72.9% | +8.3% | 2.24% | 10.05倍 | 0.81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 |
| 日東工 | 346,000円 | +4.0% | +0.6% | 3.58% | 13.96倍 | 1.14倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| ＯＫＩ | 157,700円 | -0.5% | +1.1% | 3.17% | 9.77倍 | 0.94倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| 山洋電 | 1,012,000円 | +9.5% | +49.3% | 2.08% | 14.10倍 | 1.06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 |
| 芝浦メカ | 945,000円 | -1.1% | -27.7% | 2.12% | 16.53倍 | 2.62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 |
市場注目の銘柄
チャート関連のコラム
