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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,810 | 1,820 | 1,781 | 1,805 | -28 | -1.5% | 1,049,300 |
| 2018/01/24 | 1,841 | 1,850 | 1,813 | 1,833 | -15 | -0.8% | 1,081,700 |
| 2018/01/23 | 1,835 | 1,870 | 1,834 | 1,848 | +44 | +2.4% | 2,162,700 |
| 2018/01/22 | 1,835 | 1,837 | 1,774 | 1,804 | -26 | -1.4% | 1,440,700 |
| 2018/01/19 | 1,782 | 1,836 | 1,782 | 1,830 | +66 | +3.7% | 3,016,900 |
| 2018/01/18 | 1,718 | 1,788 | 1,718 | 1,764 | +63 | +3.7% | 2,390,900 |
| 2018/01/17 | 1,697 | 1,716 | 1,686 | 1,701 | -14 | -0.8% | 579,500 |
| 2018/01/16 | 1,701 | 1,722 | 1,689 | 1,715 | +10 | +0.6% | 699,500 |
| 2018/01/15 | 1,698 | 1,723 | 1,690 | 1,705 | +5 | +0.3% | 510,400 |
| 2018/01/12 | 1,704 | 1,721 | 1,695 | 1,700 | -4 | -0.2% | 604,300 |
| 2018/01/11 | 1,750 | 1,750 | 1,701 | 1,704 | -61 | -3.5% | 1,097,700 |
| 2018/01/10 | 1,745 | 1,776 | 1,740 | 1,765 | +28 | +1.6% | 956,300 |
| 2018/01/09 | 1,750 | 1,758 | 1,732 | 1,737 | +2 | +0.1% | 666,400 |
| 2018/01/05 | 1,730 | 1,736 | 1,710 | 1,735 | +22 | +1.3% | 587,000 |
| 2018/01/04 | 1,690 | 1,725 | 1,683 | 1,713 | +49 | +2.9% | 1,018,900 |
| 2017/12/29 | 1,671 | 1,692 | 1,662 | 1,664 | -7 | -0.4% | 535,200 |
| 2017/12/28 | 1,706 | 1,715 | 1,668 | 1,671 | -38 | -2.2% | 822,300 |
| 2017/12/27 | 1,657 | 1,715 | 1,651 | 1,709 | +38 | +2.3% | 667,000 |
| 2017/12/26 | 1,686 | 1,698 | 1,669 | 1,671 | -24 | -1.4% | 686,600 |
| 2017/12/25 | 1,735 | 1,737 | 1,687 | 1,695 | -35 | -2% | 716,700 |
| 2017/12/22 | 1,703 | 1,745 | 1,703 | 1,730 | +23 | +1.3% | 938,900 |
| 2017/12/21 | 1,726 | 1,731 | 1,696 | 1,707 | -25 | -1.4% | 462,400 |
| 2017/12/20 | 1,732 | 1,748 | 1,715 | 1,732 | -16 | -0.9% | 741,600 |
| 2017/12/19 | 1,683 | 1,755 | 1,674 | 1,748 | +65 | +3.9% | 1,466,200 |
| 2017/12/18 | 1,660 | 1,696 | 1,644 | 1,683 | +43 | +2.6% | 948,100 |
| 2017/12/15 | 1,696 | 1,698 | 1,637 | 1,640 | -56 | -3.3% | 1,167,600 |
| 2017/12/14 | 1,685 | 1,714 | 1,681 | 1,696 | +4 | +0.2% | 650,300 |
| 2017/12/13 | 1,698 | 1,714 | 1,680 | 1,692 | ±0 | ±0% | 653,700 |
| 2017/12/12 | 1,723 | 1,724 | 1,686 | 1,692 | -30 | -1.7% | 821,700 |
| 2017/12/11 | 1,738 | 1,740 | 1,711 | 1,722 | +2 | +0.1% | 611,800 |
| 2017/12/08 | 1,703 | 1,720 | 1,691 | 1,720 | +18 | +1.1% | 778,200 |
| 2017/12/07 | 1,721 | 1,735 | 1,688 | 1,702 | +2 | +0.1% | 996,100 |
| 2017/12/06 | 1,687 | 1,725 | 1,682 | 1,700 | -3 | -0.2% | 1,569,500 |
| 2017/12/05 | 1,736 | 1,741 | 1,676 | 1,703 | -49 | -2.8% | 1,470,400 |
| 2017/12/04 | 1,775 | 1,780 | 1,749 | 1,752 | -22 | -1.2% | 724,300 |
| 2017/12/01 | 1,779 | 1,797 | 1,761 | 1,774 | +5 | +0.3% | 942,700 |
| 2017/11/30 | 1,763 | 1,781 | 1,732 | 1,769 | -13 | -0.7% | 1,423,800 |
| 2017/11/29 | 1,827 | 1,836 | 1,768 | 1,782 | -20 | -1.1% | 1,796,900 |
| 2017/11/28 | 1,840 | 1,842 | 1,764 | 1,802 | -63 | -3.4% | 1,697,800 |
| 2017/11/27 | 1,856 | 1,889 | 1,852 | 1,865 | +21 | +1.1% | 2,221,500 |
| 2017/11/24 | 1,816 | 1,849 | 1,807 | 1,844 | +25 | +1.4% | 1,117,000 |
| 2017/11/22 | 1,830 | 1,842 | 1,809 | 1,819 | -4 | -0.2% | 1,103,800 |
| 2017/11/21 | 1,822 | 1,854 | 1,808 | 1,823 | +9 | +0.5% | 1,204,000 |
| 2017/11/20 | 1,819 | 1,844 | 1,778 | 1,814 | +26 | +1.5% | 2,183,300 |
| 2017/11/17 | 1,800 | 1,810 | 1,765 | 1,788 | -9 | -0.5% | 1,586,100 |
| 2017/11/16 | 1,729 | 1,811 | 1,721 | 1,797 | +88 | +5.1% | 1,906,800 |
| 2017/11/15 | 1,735 | 1,772 | 1,695 | 1,709 | -27 | -1.6% | 1,303,400 |
| 2017/11/14 | 1,776 | 1,779 | 1,733 | 1,736 | -42 | -2.4% | 1,283,900 |
| 2017/11/13 | 1,788 | 1,830 | 1,777 | 1,778 | +5 | +0.3% | 1,991,200 |
| 2017/11/10 | 1,717 | 1,830 | 1,689 | 1,773 | +55 | +3.2% | 3,301,800 |
1851～
1900
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
