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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/09 | 1,776 | 1,779 | 1,680 | 1,718 | -82 | -4.6% | 4,980,200 |
| 2017/11/08 | 1,765 | 1,824 | 1,730 | 1,800 | +8 | +0.4% | 2,724,300 |
| 2017/11/07 | 1,835 | 1,844 | 1,746 | 1,792 | -39 | -2.1% | 3,234,400 |
| 2017/11/06 | 2,040 | 2,041 | 1,805 | 1,831 | -153 | -7.7% | 4,535,900 |
| 2017/11/02 | 2,000 | 2,000 | 1,961 | 1,984 | -1 | -0.1% | 1,259,100 |
| 2017/11/01 | 1,934 | 1,990 | 1,927 | 1,985 | +36 | +1.8% | 1,782,300 |
| 2017/10/31 | 1,852 | 1,972 | 1,850 | 1,949 | +147 | +8.2% | 3,662,400 |
| 2017/10/30 | 1,848 | 1,848 | 1,786 | 1,802 | -38 | -2.1% | 1,738,400 |
| 2017/10/27 | 1,777 | 1,843 | 1,761 | 1,840 | +77 | +4.4% | 1,297,200 |
| 2017/10/26 | 1,829 | 1,829 | 1,746 | 1,763 | -59 | -3.2% | 1,434,800 |
| 2017/10/25 | 1,802 | 1,835 | 1,786 | 1,822 | +39 | +2.2% | 963,500 |
| 2017/10/24 | 1,800 | 1,804 | 1,773 | 1,783 | -12 | -0.7% | 533,300 |
| 2017/10/23 | 1,781 | 1,817 | 1,776 | 1,795 | +32 | +1.8% | 708,800 |
| 2017/10/20 | 1,771 | 1,785 | 1,761 | 1,763 | -29 | -1.6% | 422,700 |
| 2017/10/19 | 1,802 | 1,811 | 1,778 | 1,792 | +7 | +0.4% | 438,800 |
| 2017/10/18 | 1,825 | 1,836 | 1,771 | 1,785 | -46 | -2.5% | 716,500 |
| 2017/10/17 | 1,860 | 1,871 | 1,826 | 1,831 | -29 | -1.6% | 575,400 |
| 2017/10/16 | 1,874 | 1,893 | 1,852 | 1,860 | -12 | -0.6% | 454,700 |
| 2017/10/13 | 1,845 | 1,875 | 1,825 | 1,872 | +33 | +1.8% | 542,700 |
| 2017/10/12 | 1,864 | 1,881 | 1,831 | 1,839 | -1 | -0.1% | 838,200 |
| 2017/10/11 | 1,901 | 1,901 | 1,826 | 1,840 | -61 | -3.2% | 1,053,600 |
| 2017/10/10 | 1,905 | 1,915 | 1,881 | 1,901 | -4 | -0.2% | 663,400 |
| 2017/10/06 | 1,849 | 1,915 | 1,835 | 1,905 | +90 | +5% | 1,447,000 |
| 2017/10/05 | 1,862 | 1,870 | 1,801 | 1,815 | -47 | -2.5% | 580,000 |
| 2017/10/04 | 1,842 | 1,863 | 1,827 | 1,862 | +23 | +1.3% | 504,900 |
| 2017/10/03 | 1,841 | 1,848 | 1,819 | 1,839 | +8 | +0.4% | 432,900 |
| 2017/10/02 | 1,834 | 1,856 | 1,816 | 1,831 | -3 | -0.2% | 921,200 |
| 2017/09/29 | 1,831 | 1,845 | 1,804 | 1,834 | -2 | -0.1% | 656,000 |
| 2017/09/28 | 1,844 | 1,867 | 1,826 | 1,836 | +10 | +0.5% | 920,100 |
| 2017/09/27 | 1,870 | 1,875 | 1,820 | 1,826 | -25 | -1.4% | 649,900 |
| 2017/09/26 | 1,861 | 1,867 | 1,828 | 1,851 | -20 | -1.1% | 712,300 |
| 2017/09/25 | 1,899 | 1,907 | 1,865 | 1,871 | +22 | +1.2% | 943,600 |
| 2017/09/22 | 1,875 | 1,890 | 1,835 | 1,849 | -43 | -2.3% | 1,258,000 |
| 2017/09/21 | 1,860 | 1,937 | 1,840 | 1,892 | +64 | +3.5% | 2,662,100 |
| 2017/09/20 | 1,829 | 1,833 | 1,797 | 1,828 | +3 | +0.2% | 1,078,900 |
| 2017/09/19 | 1,759 | 1,828 | 1,738 | 1,825 | +106 | +6.2% | 1,770,600 |
| 2017/09/15 | 1,711 | 1,745 | 1,689 | 1,719 | +1 | +0.1% | 961,900 |
| 2017/09/14 | 1,660 | 1,770 | 1,660 | 1,718 | +65 | +3.9% | 1,969,800 |
| 2017/09/13 | 1,701 | 1,701 | 1,650 | 1,653 | -22 | -1.3% | 756,700 |
| 2017/09/12 | 1,705 | 1,708 | 1,672 | 1,675 | -18 | -1.1% | 840,700 |
| 2017/09/11 | 1,669 | 1,705 | 1,662 | 1,693 | +25 | +1.5% | 1,023,200 |
1851～
1900
件表示中 / 3727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 | 215,900円 | +64.0% | -18.8% | 2.32% | 13.08倍 | 0.78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 |
| ＯＫＩ | 153,500円 | -0.5% | +1.1% | 3.26% | 9.51倍 | 0.91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 |
| ＭＣＪ | 130,700円 | +0.8% | -13.1% | 3.37% | 10.57倍 | 1.42倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| 三井ハイテ | 65,400円 | +7.0% | -26.2% | 2.75% | 13.28倍 | 1.09倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| 山洋電 | 954,000円 | +9.5% | +49.3% | 2.20% | 13.28倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
