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 |
|---|---|---|---|---|---|---|---|
| 2017/09/08 | 1,681 | 1,705 | 1,659 | 1,668 | -33 | -1.9% | 954,000 |
| 2017/09/07 | 1,733 | 1,742 | 1,679 | 1,701 | -26 | -1.5% | 1,159,600 |
| 2017/09/06 | 1,695 | 1,749 | 1,666 | 1,727 | -39 | -2.2% | 2,456,200 |
| 2017/09/05 | 1,805 | 1,842 | 1,765 | 1,766 | -39 | -2.2% | 1,194,200 |
| 2017/09/04 | 1,831 | 1,844 | 1,785 | 1,805 | -37 | -2% | 831,500 |
| 2017/09/01 | 1,861 | 1,870 | 1,824 | 1,842 | -1 | -0.1% | 955,700 |
| 2017/08/31 | 1,802 | 1,867 | 1,794 | 1,843 | +49 | +2.7% | 1,419,000 |
| 2017/08/30 | 1,810 | 1,820 | 1,774 | 1,794 | ±0 | ±0% | 707,600 |
| 2017/08/29 | 1,765 | 1,799 | 1,755 | 1,794 | +7 | +0.4% | 677,200 |
| 2017/08/28 | 1,780 | 1,800 | 1,768 | 1,787 | +12 | +0.7% | 723,500 |
| 2017/08/25 | 1,771 | 1,781 | 1,742 | 1,775 | -3 | -0.2% | 761,100 |
| 2017/08/24 | 1,800 | 1,808 | 1,767 | 1,778 | +2 | +0.1% | 1,390,300 |
| 2017/08/23 | 1,825 | 1,839 | 1,767 | 1,776 | -40 | -2.2% | 1,837,700 |
| 2017/08/22 | 1,790 | 1,818 | 1,780 | 1,816 | +19 | +1.1% | 1,160,000 |
| 2017/08/21 | 1,812 | 1,818 | 1,765 | 1,797 | +14 | +0.8% | 1,090,900 |
| 2017/08/18 | 1,770 | 1,790 | 1,752 | 1,783 | -23 | -1.3% | 1,331,000 |
| 2017/08/17 | 1,777 | 1,828 | 1,767 | 1,806 | +13 | +0.7% | 1,738,700 |
| 2017/08/16 | 1,718 | 1,798 | 1,715 | 1,793 | +78 | +4.5% | 3,205,500 |
| 2017/08/15 | 1,623 | 1,744 | 1,612 | 1,715 | +187 | +12.2% | 5,584,900 |
| 2017/08/14 | 1,531 | 1,555 | 1,514 | 1,528 | -41 | -2.6% | 1,392,000 |
| 2017/08/10 | 1,589 | 1,620 | 1,556 | 1,569 | -47 | -2.9% | 1,590,300 |
| 2017/08/09 | 1,611 | 1,623 | 1,562 | 1,616 | -24 | -1.5% | 3,224,600 |
| 2017/08/08 | 1,589 | 1,645 | 1,580 | 1,640 | +46 | +2.9% | 2,920,700 |
| 2017/08/07 | 1,499 | 1,621 | 1,492 | 1,594 | +146 | +10.1% | 4,327,900 |
| 2017/08/04 | 1,483 | 1,498 | 1,423 | 1,448 | +115 | +8.6% | 5,916,700 |
| 2017/08/03 | 1,344 | 1,348 | 1,310 | 1,333 | ±0 | ±0% | 892,300 |
| 2017/08/02 | 1,299 | 1,344 | 1,295 | 1,333 | +47 | +3.7% | 1,129,700 |
| 2017/08/01 | 1,280 | 1,292 | 1,250 | 1,286 | +10 | +0.8% | 846,800 |
| 2017/07/31 | 1,304 | 1,305 | 1,270 | 1,276 | -20 | -1.5% | 551,500 |
| 2017/07/28 | 1,318 | 1,320 | 1,292 | 1,296 | -25 | -1.9% | 1,315,800 |
| 2017/07/27 | 1,285 | 1,335 | 1,266 | 1,321 | +49 | +3.9% | 2,226,500 |
| 2017/07/26 | 1,279 | 1,290 | 1,268 | 1,272 | -9 | -0.7% | 775,300 |
| 2017/07/25 | 1,280 | 1,300 | 1,279 | 1,281 | +15 | +1.2% | 1,486,400 |
| 2017/07/24 | 1,234 | 1,267 | 1,231 | 1,266 | +25 | +2% | 895,900 |
| 2017/07/21 | 1,227 | 1,251 | 1,223 | 1,241 | +15 | +1.2% | 724,500 |
| 2017/07/20 | 1,243 | 1,248 | 1,225 | 1,226 | -12 | -1% | 471,200 |
| 2017/07/19 | 1,243 | 1,244 | 1,217 | 1,238 | +8 | +0.7% | 638,600 |
| 2017/07/18 | 1,210 | 1,232 | 1,199 | 1,230 | +14 | +1.2% | 634,700 |
| 2017/07/14 | 1,230 | 1,239 | 1,216 | 1,216 | -15 | -1.2% | 546,400 |
| 2017/07/13 | 1,219 | 1,235 | 1,208 | 1,231 | +16 | +1.3% | 712,100 |
| 2017/07/12 | 1,219 | 1,238 | 1,211 | 1,215 | +1 | +0.1% | 760,200 |
| 2017/07/11 | 1,213 | 1,238 | 1,207 | 1,214 | -12 | -1% | 915,300 |
| 2017/07/10 | 1,213 | 1,244 | 1,201 | 1,226 | +28 | +2.3% | 961,000 |
| 2017/07/07 | 1,190 | 1,215 | 1,190 | 1,198 | -10 | -0.8% | 654,300 |
| 2017/07/06 | 1,218 | 1,231 | 1,184 | 1,208 | +8 | +0.7% | 930,300 |
| 2017/07/05 | 1,190 | 1,209 | 1,171 | 1,200 | +6 | +0.5% | 1,024,200 |
| 2017/07/04 | 1,263 | 1,267 | 1,190 | 1,194 | -65 | -5.2% | 1,064,600 |
| 2017/07/03 | 1,288 | 1,302 | 1,259 | 1,259 | -28 | -2.2% | 588,600 |
| 2017/06/30 | 1,265 | 1,290 | 1,258 | 1,287 | ±0 | ±0% | 1,059,400 |
| 2017/06/29 | 1,258 | 1,287 | 1,252 | 1,287 | +49 | +4% | 946,000 |
1901～
1950
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
