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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 2,382 | 2,429 | 2,380 | 2,429 | +97 | +4.2% | 202,900 |
| 2024/11/06 | 2,325 | 2,372 | 2,325 | 2,332 | +52 | +2.3% | 293,200 |
| 2024/11/05 | 2,274 | 2,306 | 2,266 | 2,280 | -3 | -0.1% | 138,300 |
| 2024/11/01 | 2,271 | 2,315 | 2,270 | 2,283 | -16 | -0.7% | 155,200 |
| 2024/10/31 | 2,289 | 2,310 | 2,278 | 2,299 | +7 | +0.3% | 154,100 |
| 2024/10/30 | 2,304 | 2,327 | 2,292 | 2,292 | +38 | +1.7% | 476,200 |
| 2024/10/29 | 2,243 | 2,265 | 2,241 | 2,254 | +11 | +0.5% | 114,600 |
| 2024/10/28 | 2,201 | 2,255 | 2,200 | 2,243 | +30 | +1.4% | 138,100 |
| 2024/10/25 | 2,245 | 2,246 | 2,203 | 2,213 | -11 | -0.5% | 134,000 |
| 2024/10/24 | 2,179 | 2,237 | 2,165 | 2,224 | +47 | +2.2% | 191,400 |
| 2024/10/23 | 2,189 | 2,206 | 2,177 | 2,177 | -11 | -0.5% | 109,900 |
| 2024/10/22 | 2,197 | 2,219 | 2,177 | 2,188 | -3 | -0.1% | 121,000 |
| 2024/10/21 | 2,173 | 2,209 | 2,173 | 2,191 | +21 | +1% | 100,200 |
| 2024/10/18 | 2,188 | 2,196 | 2,154 | 2,170 | -29 | -1.3% | 142,400 |
| 2024/10/17 | 2,198 | 2,213 | 2,192 | 2,199 | +6 | +0.3% | 81,000 |
| 2024/10/16 | 2,219 | 2,247 | 2,189 | 2,193 | -38 | -1.7% | 127,500 |
| 2024/10/15 | 2,226 | 2,245 | 2,195 | 2,231 | +16 | +0.7% | 117,900 |
| 2024/10/11 | 2,189 | 2,216 | 2,175 | 2,215 | +11 | +0.5% | 67,200 |
| 2024/10/10 | 2,220 | 2,221 | 2,186 | 2,204 | -11 | -0.5% | 73,200 |
| 2024/10/09 | 2,240 | 2,277 | 2,207 | 2,215 | -13 | -0.6% | 122,600 |
| 2024/10/08 | 2,182 | 2,237 | 2,182 | 2,228 | +15 | +0.7% | 128,300 |
| 2024/10/07 | 2,180 | 2,218 | 2,169 | 2,213 | +63 | +2.9% | 254,000 |
| 2024/10/04 | 2,120 | 2,160 | 2,116 | 2,150 | +41 | +1.9% | 113,400 |
| 2024/10/03 | 2,138 | 2,145 | 2,089 | 2,109 | +17 | +0.8% | 108,700 |
| 2024/10/02 | 2,094 | 2,102 | 2,069 | 2,092 | -6 | -0.3% | 131,500 |
| 2024/10/01 | 2,095 | 2,112 | 2,084 | 2,098 | +8 | +0.4% | 114,600 |
| 2024/09/30 | 2,082 | 2,107 | 2,077 | 2,090 | -69 | -3.2% | 95,400 |
| 2024/09/27 | 2,163 | 2,171 | 2,143 | 2,159 | -10 | -0.5% | 114,800 |
| 2024/09/26 | 2,179 | 2,190 | 2,153 | 2,169 | +19 | +0.9% | 274,500 |
| 2024/09/25 | 2,152 | 2,153 | 2,132 | 2,150 | -1 | ±0% | 110,000 |
| 2024/09/24 | 2,150 | 2,178 | 2,146 | 2,151 | +43 | +2% | 224,500 |
| 2024/09/20 | 2,122 | 2,129 | 2,104 | 2,108 | +1 | ±0% | 171,200 |
| 2024/09/19 | 2,109 | 2,131 | 2,090 | 2,107 | +22 | +1.1% | 126,900 |
| 2024/09/18 | 2,098 | 2,100 | 2,057 | 2,085 | +9 | +0.4% | 123,000 |
| 2024/09/17 | 2,080 | 2,097 | 2,036 | 2,076 | +15 | +0.7% | 125,600 |
| 2024/09/13 | 2,071 | 2,089 | 2,061 | 2,061 | -27 | -1.3% | 117,900 |
| 2024/09/12 | 2,081 | 2,098 | 2,068 | 2,088 | +42 | +2.1% | 123,900 |
| 2024/09/11 | 2,079 | 2,093 | 2,020 | 2,046 | -33 | -1.6% | 156,100 |
| 2024/09/10 | 2,133 | 2,133 | 2,071 | 2,079 | -36 | -1.7% | 102,700 |
| 2024/09/09 | 2,037 | 2,121 | 2,003 | 2,115 | +44 | +2.1% | 137,700 |
| 2024/09/06 | 2,092 | 2,101 | 2,049 | 2,071 | -7 | -0.3% | 160,500 |
| 2024/09/05 | 2,106 | 2,111 | 2,070 | 2,078 | -25 | -1.2% | 212,000 |
| 2024/09/04 | 2,065 | 2,106 | 2,052 | 2,103 | -7 | -0.3% | 167,700 |
| 2024/09/03 | 2,094 | 2,115 | 2,094 | 2,110 | +10 | +0.5% | 89,700 |
| 2024/09/02 | 2,110 | 2,120 | 2,083 | 2,100 | +2 | +0.1% | 79,900 |
| 2024/08/30 | 2,111 | 2,120 | 2,098 | 2,098 | -15 | -0.7% | 183,400 |
| 2024/08/29 | 2,076 | 2,126 | 2,067 | 2,113 | +24 | +1.1% | 136,600 |
| 2024/08/28 | 2,068 | 2,095 | 2,056 | 2,089 | +21 | +1% | 79,200 |
| 2024/08/27 | 2,040 | 2,070 | 2,038 | 2,068 | +35 | +1.7% | 137,100 |
| 2024/08/26 | 2,038 | 2,042 | 2,012 | 2,033 | -24 | -1.2% | 94,500 |
151～
200
件表示中 / 3725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 | 214,300円 | +64.0% | -18.8% | 2.33% | 12.98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 |
| ＭＣＪ | 131,400円 | +0.8% | -13.1% | 3.35% | 10.62倍 | 1.43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 |
| 芝浦メカ | 957,000円 | -1.1% | -27.7% | 2.09% | 16.74倍 | 2.65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 |
| 三井ハイテ | 65,000円 | +7.0% | -26.2% | 2.77% | 13.20倍 | 1.08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 |
| フェローテック | 271,000円 | +3.9% | +1.7% | 5.46% | 7.93倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
