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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,200 | 1,221 | 1,180 | 1,218 | +11 | +0.9% | 1,131,000 |
| 2017/06/14 | 1,220 | 1,233 | 1,202 | 1,207 | +17 | +1.4% | 1,436,700 |
| 2017/06/13 | 1,195 | 1,195 | 1,179 | 1,190 | -17 | -1.4% | 900,200 |
| 2017/06/12 | 1,236 | 1,253 | 1,205 | 1,207 | -29 | -2.3% | 732,900 |
| 2017/06/09 | 1,249 | 1,250 | 1,226 | 1,236 | -13 | -1% | 1,149,900 |
| 2017/06/08 | 1,286 | 1,290 | 1,245 | 1,249 | -31 | -2.4% | 1,231,200 |
| 2017/06/07 | 1,287 | 1,290 | 1,255 | 1,280 | -17 | -1.3% | 1,644,700 |
| 2017/06/06 | 1,334 | 1,334 | 1,288 | 1,297 | -37 | -2.8% | 1,603,300 |
| 2017/06/05 | 1,270 | 1,334 | 1,260 | 1,334 | +93 | +7.5% | 2,795,100 |
| 2017/06/02 | 1,246 | 1,259 | 1,211 | 1,241 | -8 | -0.6% | 1,270,400 |
| 2017/06/01 | 1,279 | 1,283 | 1,229 | 1,249 | -9 | -0.7% | 1,298,400 |
| 2017/05/31 | 1,255 | 1,285 | 1,246 | 1,258 | +10 | +0.8% | 1,673,700 |
| 2017/05/30 | 1,211 | 1,268 | 1,196 | 1,248 | +37 | +3.1% | 1,735,300 |
| 2017/05/29 | 1,213 | 1,245 | 1,178 | 1,211 | -11 | -0.9% | 1,363,100 |
| 2017/05/26 | 1,172 | 1,263 | 1,172 | 1,222 | +49 | +4.2% | 2,344,800 |
| 2017/05/25 | 1,157 | 1,191 | 1,150 | 1,173 | +31 | +2.7% | 1,812,600 |
| 2017/05/24 | 1,136 | 1,149 | 1,122 | 1,142 | +10 | +0.9% | 924,000 |
| 2017/05/23 | 1,154 | 1,154 | 1,122 | 1,132 | -21 | -1.8% | 858,300 |
| 2017/05/22 | 1,151 | 1,159 | 1,133 | 1,153 | +5 | +0.4% | 744,500 |
| 2017/05/19 | 1,160 | 1,177 | 1,147 | 1,148 | -6 | -0.5% | 1,022,100 |
| 2017/05/18 | 1,167 | 1,169 | 1,135 | 1,154 | -43 | -3.6% | 1,327,300 |
| 2017/05/17 | 1,210 | 1,216 | 1,168 | 1,197 | +11 | +0.9% | 1,216,900 |
| 2017/05/16 | 1,233 | 1,234 | 1,172 | 1,186 | -30 | -2.5% | 1,270,800 |
| 2017/05/15 | 1,290 | 1,294 | 1,185 | 1,216 | -33 | -2.6% | 1,508,400 |
| 2017/05/12 | 1,270 | 1,270 | 1,233 | 1,249 | -2 | -0.2% | 834,500 |
| 2017/05/11 | 1,253 | 1,268 | 1,224 | 1,251 | ±0 | ±0% | 976,400 |
| 2017/05/10 | 1,227 | 1,255 | 1,221 | 1,251 | +29 | +2.4% | 897,900 |
| 2017/05/09 | 1,248 | 1,253 | 1,208 | 1,222 | -33 | -2.6% | 960,300 |
| 2017/05/08 | 1,247 | 1,274 | 1,241 | 1,255 | +28 | +2.3% | 895,200 |
| 2017/05/02 | 1,239 | 1,249 | 1,217 | 1,227 | -10 | -0.8% | 646,300 |
| 2017/05/01 | 1,223 | 1,238 | 1,218 | 1,237 | +10 | +0.8% | 368,600 |
| 2017/04/28 | 1,220 | 1,237 | 1,216 | 1,227 | +3 | +0.2% | 528,300 |
| 2017/04/27 | 1,225 | 1,238 | 1,210 | 1,224 | -5 | -0.4% | 862,300 |
| 2017/04/26 | 1,235 | 1,243 | 1,220 | 1,229 | -1 | -0.1% | 597,100 |
| 2017/04/25 | 1,196 | 1,234 | 1,166 | 1,230 | +29 | +2.4% | 577,600 |
| 2017/04/24 | 1,210 | 1,220 | 1,189 | 1,201 | -2 | -0.2% | 372,700 |
| 2017/04/21 | 1,205 | 1,208 | 1,174 | 1,203 | +11 | +0.9% | 619,600 |
| 2017/04/20 | 1,205 | 1,233 | 1,184 | 1,192 | -13 | -1.1% | 870,200 |
| 2017/04/19 | 1,201 | 1,241 | 1,197 | 1,205 | -2 | -0.2% | 1,608,500 |
| 2017/04/18 | 1,155 | 1,233 | 1,155 | 1,207 | +66 | +5.8% | 1,791,400 |
| 2017/04/17 | 1,120 | 1,147 | 1,106 | 1,141 | +24 | +2.1% | 921,000 |
| 2017/04/14 | 1,113 | 1,119 | 1,105 | 1,117 | -2 | -0.2% | 585,800 |
| 2017/04/13 | 1,103 | 1,119 | 1,093 | 1,119 | +4 | +0.4% | 871,400 |
| 2017/04/12 | 1,069 | 1,123 | 1,068 | 1,115 | +43 | +4% | 1,634,800 |
| 2017/04/11 | 1,055 | 1,087 | 1,049 | 1,072 | +34 | +3.3% | 1,215,800 |
| 2017/04/10 | 1,035 | 1,045 | 1,018 | 1,038 | +6 | +0.6% | 473,700 |
| 2017/04/07 | 1,041 | 1,056 | 1,020 | 1,032 | -4 | -0.4% | 497,600 |
| 2017/04/06 | 1,055 | 1,056 | 1,024 | 1,036 | -23 | -2.2% | 481,300 |
| 2017/04/05 | 1,055 | 1,067 | 1,051 | 1,059 | -4 | -0.4% | 311,400 |
| 2017/04/04 | 1,065 | 1,084 | 1,052 | 1,063 | -6 | -0.6% | 527,900 |
2001～
2050
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
