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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/03/01 | 1,565 | 1,588 | 1,550 | 1,573 | -8 | -0.5% | 796,300 |
| 2018/02/28 | 1,588 | 1,605 | 1,570 | 1,581 | -16 | -1% | 644,300 |
| 2018/02/27 | 1,575 | 1,607 | 1,571 | 1,597 | +41 | +2.6% | 1,115,400 |
| 2018/02/26 | 1,569 | 1,575 | 1,545 | 1,556 | +10 | +0.6% | 865,100 |
| 2018/02/23 | 1,525 | 1,548 | 1,514 | 1,546 | +23 | +1.5% | 617,400 |
| 2018/02/22 | 1,520 | 1,531 | 1,506 | 1,523 | -7 | -0.5% | 744,500 |
| 2018/02/21 | 1,499 | 1,533 | 1,482 | 1,530 | +37 | +2.5% | 1,095,000 |
| 2018/02/20 | 1,501 | 1,502 | 1,459 | 1,493 | -7 | -0.5% | 697,600 |
| 2018/02/19 | 1,455 | 1,501 | 1,452 | 1,500 | +59 | +4.1% | 732,500 |
| 2018/02/16 | 1,480 | 1,482 | 1,426 | 1,441 | -20 | -1.4% | 984,800 |
| 2018/02/15 | 1,450 | 1,479 | 1,436 | 1,461 | +40 | +2.8% | 1,113,500 |
| 2018/02/14 | 1,470 | 1,478 | 1,402 | 1,421 | -57 | -3.9% | 1,525,500 |
| 2018/02/13 | 1,529 | 1,535 | 1,475 | 1,478 | -9 | -0.6% | 1,030,600 |
| 2018/02/09 | 1,434 | 1,487 | 1,430 | 1,487 | -47 | -3.1% | 1,103,300 |
| 2018/02/08 | 1,517 | 1,543 | 1,497 | 1,534 | +29 | +1.9% | 1,447,400 |
| 2018/02/07 | 1,630 | 1,635 | 1,501 | 1,505 | -25 | -1.6% | 1,567,500 |
| 2018/02/06 | 1,555 | 1,577 | 1,474 | 1,530 | -158 | -9.4% | 3,110,700 |
| 2018/02/05 | 1,748 | 1,755 | 1,649 | 1,688 | -102 | -5.7% | 2,980,600 |
| 2018/02/02 | 1,850 | 1,853 | 1,772 | 1,790 | -60 | -3.2% | 2,146,100 |
| 2018/02/01 | 1,880 | 1,900 | 1,811 | 1,850 | +39 | +2.2% | 2,098,900 |
| 2018/01/31 | 1,800 | 1,839 | 1,781 | 1,811 | -13 | -0.7% | 1,115,800 |
| 2018/01/30 | 1,848 | 1,851 | 1,790 | 1,824 | -24 | -1.3% | 1,288,500 |
| 2018/01/29 | 1,814 | 1,874 | 1,812 | 1,848 | +55 | +3.1% | 1,287,600 |
| 2018/01/26 | 1,814 | 1,828 | 1,791 | 1,793 | -12 | -0.7% | 756,400 |
1801～
1850
件表示中 / 3768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 | 225,600円 | +72.9% | +8.3% | 2.22% | 10.16倍 | 0.82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 | 349,500円 | +4.0% | +0.6% | 3.55% | 14.10倍 | 1.15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 | 158,900円 | -0.5% | +1.1% | 3.15% | 9.85倍 | 0.95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 |
| ＰＨＣＨＤ | 104,100円 | +0.4% | -35.2% | 4.03% | 17.80倍 | 0.93倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 芝浦メカ | 935,000円 | -1.1% | -27.7% | 2.14% | 16.35倍 | 2.59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
