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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 1,194 | 1,197 | 1,155 | 1,174 | -29 | -2.4% | 1,544,300 |
| 2018/05/15 | 1,193 | 1,248 | 1,186 | 1,203 | +6 | +0.5% | 1,659,500 |
| 2018/05/14 | 1,220 | 1,228 | 1,170 | 1,197 | -133 | -10% | 3,155,800 |
| 2018/05/11 | 1,325 | 1,334 | 1,308 | 1,330 | +20 | +1.5% | 769,200 |
| 2018/05/10 | 1,312 | 1,333 | 1,305 | 1,310 | +8 | +0.6% | 783,900 |
| 2018/05/09 | 1,320 | 1,324 | 1,299 | 1,302 | -14 | -1.1% | 715,600 |
| 2018/05/08 | 1,315 | 1,329 | 1,308 | 1,316 | -12 | -0.9% | 1,087,100 |
| 2018/05/07 | 1,327 | 1,335 | 1,307 | 1,328 | -8 | -0.6% | 449,500 |
| 2018/05/02 | 1,319 | 1,341 | 1,311 | 1,336 | +10 | +0.8% | 455,400 |
| 2018/05/01 | 1,302 | 1,343 | 1,302 | 1,326 | +14 | +1.1% | 929,300 |
| 2018/04/27 | 1,331 | 1,331 | 1,291 | 1,312 | -33 | -2.5% | 1,994,800 |
| 2018/04/26 | 1,360 | 1,374 | 1,339 | 1,345 | -5 | -0.4% | 1,338,600 |
| 2018/04/25 | 1,389 | 1,389 | 1,336 | 1,350 | -71 | -5% | 1,340,900 |
| 2018/04/24 | 1,393 | 1,428 | 1,381 | 1,421 | +42 | +3% | 1,610,700 |
| 2018/04/23 | 1,346 | 1,392 | 1,345 | 1,379 | +45 | +3.4% | 1,210,100 |
| 2018/04/20 | 1,324 | 1,335 | 1,307 | 1,334 | +20 | +1.5% | 476,700 |
| 2018/04/19 | 1,308 | 1,328 | 1,304 | 1,314 | +19 | +1.5% | 431,800 |
| 2018/04/18 | 1,300 | 1,318 | 1,282 | 1,295 | -4 | -0.3% | 883,500 |
| 2018/04/17 | 1,323 | 1,333 | 1,290 | 1,299 | -28 | -2.1% | 632,300 |
| 2018/04/16 | 1,355 | 1,365 | 1,309 | 1,327 | -15 | -1.1% | 1,091,600 |
| 2018/04/13 | 1,301 | 1,348 | 1,301 | 1,342 | +38 | +2.9% | 564,200 |
| 2018/04/12 | 1,327 | 1,328 | 1,300 | 1,304 | -17 | -1.3% | 432,400 |
| 2018/04/11 | 1,316 | 1,334 | 1,309 | 1,321 | +21 | +1.6% | 606,700 |
| 2018/04/10 | 1,290 | 1,303 | 1,258 | 1,300 | +8 | +0.6% | 906,600 |
| 2018/04/09 | 1,272 | 1,296 | 1,265 | 1,292 | +15 | +1.2% | 545,700 |
| 2018/04/06 | 1,285 | 1,302 | 1,269 | 1,277 | -20 | -1.5% | 610,700 |
| 2018/04/05 | 1,317 | 1,324 | 1,292 | 1,297 | -6 | -0.5% | 765,500 |
| 2018/04/04 | 1,336 | 1,342 | 1,299 | 1,303 | -30 | -2.3% | 572,500 |
| 2018/04/03 | 1,311 | 1,337 | 1,309 | 1,333 | -14 | -1% | 666,000 |
| 2018/04/02 | 1,360 | 1,376 | 1,346 | 1,347 | -12 | -0.9% | 513,200 |
| 2018/03/30 | 1,333 | 1,369 | 1,333 | 1,359 | +47 | +3.6% | 605,800 |
| 2018/03/29 | 1,354 | 1,355 | 1,298 | 1,312 | -20 | -1.5% | 633,000 |
| 2018/03/28 | 1,319 | 1,345 | 1,313 | 1,332 | -32 | -2.3% | 688,000 |
| 2018/03/27 | 1,330 | 1,364 | 1,327 | 1,364 | +56 | +4.3% | 694,400 |
| 2018/03/26 | 1,298 | 1,313 | 1,277 | 1,308 | -19 | -1.4% | 682,600 |
| 2018/03/23 | 1,345 | 1,352 | 1,325 | 1,327 | -81 | -5.8% | 964,500 |
| 2018/03/22 | 1,399 | 1,415 | 1,386 | 1,408 | +11 | +0.8% | 474,500 |
| 2018/03/20 | 1,357 | 1,402 | 1,356 | 1,397 | +13 | +0.9% | 685,200 |
| 2018/03/19 | 1,390 | 1,399 | 1,354 | 1,384 | -16 | -1.1% | 674,300 |
| 2018/03/16 | 1,430 | 1,431 | 1,397 | 1,400 | -20 | -1.4% | 704,600 |
| 2018/03/15 | 1,396 | 1,422 | 1,376 | 1,420 | +28 | +2% | 946,300 |
| 2018/03/14 | 1,374 | 1,405 | 1,369 | 1,392 | +7 | +0.5% | 640,200 |
| 2018/03/13 | 1,355 | 1,386 | 1,345 | 1,385 | +21 | +1.5% | 617,300 |
| 2018/03/12 | 1,382 | 1,408 | 1,356 | 1,364 | +12 | +0.9% | 1,453,800 |
| 2018/03/09 | 1,344 | 1,372 | 1,325 | 1,352 | +16 | +1.2% | 1,986,300 |
| 2018/03/08 | 1,357 | 1,374 | 1,313 | 1,336 | -26 | -1.9% | 2,088,300 |
| 2018/03/07 | 1,429 | 1,429 | 1,348 | 1,362 | -93 | -6.4% | 2,501,500 |
| 2018/03/06 | 1,471 | 1,516 | 1,438 | 1,455 | +10 | +0.7% | 1,540,100 |
| 2018/03/05 | 1,528 | 1,536 | 1,439 | 1,445 | -96 | -6.2% | 954,400 |
| 2018/03/02 | 1,518 | 1,553 | 1,513 | 1,541 | -32 | -2% | 1,032,700 |
1701～
1750
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
